stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012|202103|202106|202109|202112|202203|202206|202209|202212|202303|202306|202309|202312|202403|202406|202409|202412|202503|202506|202509|202512|202603|202606|202609|202612
2026-10-11 19:20:31|russ2000_0000|QRVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.87|79.28|80.27|43.57|52.99|50.41|55.26|53.68|52.73|68.56|64.49|70.25|67.26|68.54|79.89|74.72|60.79|71.73|63.46|76.72|116.23|80.63|110.53|130.77|||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0002|PBYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.3|15|18.79|31.19|42.07|55.09|103.53|111.45|59.84|254.87|190.82|216|116.75|71.47|78.69|27.92|29.09|70.41|32.85|39.25|84.85|111.1|99.15|66|56.8|45.8|21.09|38.79|12.77|12.1|8.75|8.44|10.43|10.05|||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0003|ULTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0004|DXCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|12.73|11.77|15.58|20.27|11.89|10.23|10.31|7|8.28|9.43|9.25|3.7|6.88|6.74|2.55|4.26|6.27|8|7.33|9.85|11.14|13.53|13.62|15.61|14.54|12.85|8.61|10.72|13.07|14.86|13.3|17.05|21.44|27.48|34.34|40.5|39.99|40.59|56.85|60.16|77.62|84.83|81.63|62.88|77.51|93.72|63.56|84.01|77.84|67.47|56.71|73.28|100.65|143.96|108.32|119.1|150.8|148.51|213.42|262.96|406.9|412.23|||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0005|BC|total_return_price|0|1.7819|2.5739|3.1349|3.8114|3.5804|3.8608|4.3228|4.4713|4.8508|4.8673|4.7188|5.7583|8.7989|9.4368|7.6651|9.1144|12.966|13.0119|15.1581|8.0455|12.8855|11.8362|10.8605|9.3913|11.057|9.5011|9.0693|8.0652|8.7778|7.3921|4.2392|5.3497|8.9961|8.5366|7.382|8.521|9.1946|9.0994|8.0783|10.2738|9.4723|8.1032|9.0521|11.711|13.8206|14.4563|13.29|12.5348|13.4464|11.4294|13.695|16.434|15.8335|13.8507|16.7198|16.8882|18.9954|22.1774|25.1168|21.6802|25.0393|17.795|9.3923|18.0752|14.0018|20.584|18.4521|16.5974|14.2219|12.5193|13.8795|12.587|15.1234|18.6143|12.835|17.0707|21.4325|21.966|16.5059|15.9742|15.2825|20.1246|20.6554|26.044|33.408|33.4007|37.4418|41.0093|38.8139|35.8894|31.2582|34.201|32.6869|27.9681|26.2353|27.3282|27.2854|27.9536|19.5838|15.0466|14.0935|9.3545|11.2872|3.7947|3.1097|3.8939|10.7983|11.5073|14.4588|11.2538|13.7797|17.0185|23.0939|18.526|12.7502|16.4508|23.4555|20.2401|20.6135|26.5531|31.2357|29.1637|36.4295|42.1359|41.5278|38.7229|38.8449|47.3753|47.6595|47.2242|44.5741|47.1422|44.9403|42.5899|45.9889|51.5969|58.0563|59.6876|53.4267|52.9063|57.0854|62.1669|64.8055|45.0928|49.0536|44.9267|51.2699|59.2417|35.0667|63.7637|58.91|||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0006|ODP|total_return_price|0||||||||||||||||||||||13.1831|12.7763|13.8715|21.4166|32.1401|26.6209|23.3744|21.7512|18.8297|17.2061|20.2904|36.3602|37.3346|44.1517|65.5783|65.4162|64.929|74.993|87.9788|89.2769|102.2635|130.9942|130.9942|135.8639|117.6025|151.9337|137.5029|142.4378|164.3514|176.0356|114.6778|114.6778|118.333|136.5913|104.4573|119.0605|113.5909|117.9736|140.2465|181.8822|184.4417|132.942|216.5786|218.7699|193.3868|89.2976|95.8716|101.35|54.7838|68.4797|62.4535|76.6973|90.9849|119.2095|162.5106|173.9933|147.2588|108.1651|129.3774|103.6948|127.186|123.154|146.4699|164.9649|156.9884|131.744|152.1674|194.4167|200.2019|260.3326|275.2337|326.4237|333.0854|347.9866|334.5755|308.0164|265.5918|180.7427|121.9268|96.8577|95.8935|51.0147|26.1209|11.4827|39.9703|58.027|56.5369|69.9479|35.4122|40.3209|47.3332|40.5838|36.99|18.0567|18.8456|30.2406|18.9333|22.4394|28.7505|34.448|33.9221|42.3369|46.369|36.2011|49.8752|45.0542|75.1634|80.6417|75.9084|56.2739|49.4369|62.2344|29.0135|31.5157|40.1189|41.6556|50.6113|40.9909|32.206|19.7479|23.677|30.028|24.3438|34.492|19.8192|17.173|27.1022|16.4|23.5|19.45|||||||||||||||||||||||||
2026-10-11 19:20:32|russ2000_0007|JBLU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.807|14.252|12.45|11.582|12.205|17.311|27.058|17.88|15.9|18.62|13.98|15.14|12.12|14.6267|12.0867|14|10.54|12.23|9.51|14.29|11.75|11.11|9.22|6.4|5.45|3.95|4.95|6.26|3.77|4.14|6.47|5.53|5.49|5.56|5.93|6.62|5.87|6.18|4.35|5.32|5.185|5.245|4.865|5.73|6.94|6.05|6.671|8.58|8.72|10.58|11.33|15.68|19.48|20.2|26.34|23.415|20.13|15.73|17.24|22.28|19.76|22.71|19.04|22.58|22.3|18.75|19.74|16.07|16.31|18.1|17.27|19.1|7.6|10.67|12.91|||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0008|GPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.3921|6.1358|10.1643|8.6769|9.9164|8.243|9.1727|8.305|9.8548|10.226|10.3501|9.9164|7.4995|8.9864|9.8548|8.6151|9.8548|9.5442|11.156|13.2016|12.1172|11.8691|10.7838|6.3839|6.5695|6.508|8.0573|4.7105|5.2995|3.6815|2.2312|1.8965|1.004|1.9635|4.2393|4.7748|4.3285|5.694|8.2554|7.122|5.0336|4.9086|4.0251|4.5159|3.6235|4.3731|7.7199|5.7833|6.4258|3.9358|3.2575|2.4989|2.0349|1.8474|3.3825|3.2665|3.8644|4.2304|4.3196|4.034|3.2932|2.606|1.8028|2.2312|1.0174|0.7765|1.6332|2.0616|3.0969|3.2218|2.8113|2.9809|3.4717|4.8372|4.8551|3.0791|3.802|4.9265|4.9086|5.1853|5.7654|6.6847|6.9078|7.6396|8.5678|9.0676|10.442|11.0935|12.1556|13.0219|12.5201|11.5366|11.6173|11.6818|11.4431|12.8118|11.4953|11.9246|12.8415|13.0753|14.5521|14.5273|13.8027|13.3982|10.2444|12.2335|13.6144|14.4412|16.375|12.0677|13.9153|14.09|||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0009|MMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.78|6.7795|5.3414|6.574|6.3413|6.5466|7.0123|6.4096|6.5603|6.3549|7.7244|7.5464|6.0535|4.3005|7.1355|7.0451|7.6806|8.0422|9.2584|7.8187|6.872|4.8976|5.9056|4.3564|6.1423|7.5491|8.6338|7.8011|7.569|6.3527|6.7099|7.3074|7.6937|8.1013|8.0633|7.7857|6.5934|5.8859|6.8251|7.8603|9.7822|9.9644|8.765|8.4863|8.2553|8.429|7.8873|9.1818|8.8169|11.013|11.7706|14.2615|14.1189|14.1135|15.832|18.7077|18.9805|16.0671|19.419|19.5674|21.5256|27.7376|30.259|38.0476|36.6995|41.1484|41.6276|41.9062|40.1864|38.5931|51.4307|62.0445|62.7042|56.6049|52.5708|50.8978|54.874|54.4713|54.2068|59.9826|61.457|62.9842|69.3735|63.0715|61.4881|62.7646|61.1599|69.4169|73.1841|76.0922|74.2672|54.6802|67.9899|68.67|||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0010|CGNX|total_return_price|0||||||||||||||||||||||||||0.286|0.3117|0.5205|0.4884|0.7519|0.6234|0.7455|1.1182|1.1824|1.4652|1.266|1.1053|0.6683|0.8097|1.0154|1.2917|1.4781|1.7223|1.5166|2.1335|1.4652|1.8893|2.6476|2.9561|4.1386|4.9611|7.1461|5.2696|3.316|3.3417|3.8044|3.9072|5.4495|6.7605|5.6038|4.3956|3.8044|2.3906|4.1128|4.8712|6.4906|6.2078|8.0201|11.8534|10.642|8.11|4.5498|5.0897|5.9636|4.0347|5.2665|5.976|4.1231|2.8605|3.79|4.3555|4.592|5.4153|5.8421|6.8792|7.976|5.4458|5.8171|5.2024|5.4963|6.3256|6.3465|6.2694|5.5216|5.3779|5.0898|4.6481|4.8461|3.8378|4.372|4.7573|5.0389|4.4412|3.2998|3.0186|3.2093|3.7319|4.0472|4.2364|4.0409|6.1838|6.8027|6.5517|8.2379|6.317|8.3683|9.9279|7.4401|8.1534|8.9602|10.2656|11.0133|15.2414|18.5975|16.4932|18.7046|19.6155|20.1318|24.1553|23.4621|16.7993|16.5378|19.1094|21.1823|26.018|31.3531|41.4125|41.9195|54.4955|60.4847|51.459|44.1956|55.3491|38.3903|50.5389|47.7296|48.9295|55.8715|42.1426|59.6707|65.1|||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0012|SSNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2063|7.6603|7.4357|9.8107|9.7629|9.3471|6.738|8.6972|11.1057|10.862|11.9276|10.5657|14.3265|15.7458|18.3741|20.5914|18.742|20.9355|20.9355|27.6414|29.517|30.0643|32.2834|33.0354|30.6556|26.4381|31.5696|28.2167|34.6529|36.899|39.0413|39.6276|50.5883|50.4629|55.3644|44.2368|62.893|56.584|49.192|60.9963|43.6301|56.3571|60.5|||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0013|WEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|17.72|18.4|21.07|21.99|27.25|25.96|24.55|30.59|30.43|33.07|37.18|34.98|31.3|26.44|29.85|12.51|18.19|25.44|29.7|31.83|31.08|31.01|36|46.27|51|49.51|39.73|54.11|64.83|61.92|68.97|74.24|76.92|77.18|86.41|97.56|91.75|103.72|108.33|101.61|104.87|116.85|86.46|86.78|82.45|90.88|104.89|115.48|102.41|101.3|113.52|138.72|152.57|190.74|198.73|134.42|191.99|206.32|201.83|206.21|100.42|161.14|144.43|||||||||||||||||||||||||
2026-10-11 19:20:33|russ2000_0014|ISBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4194|3.516|4.4659|4.2985|4.8684|5.0036|4.585|4.3854|4.6204|4.7428|4.8748|4.5206|4.8458|4.0602|2.7272|2.9912|3.4355|3.5225|4.2212|4.3693|3.6996|4.2308|4.6784|4.5142|4.1536|4.3274|4.8458|4.7847|5.8826|5.7625|6.0702|6.6436|7.1528|7.9601|8.9985|9.1789|8.46|9.2903|9.8715|10.5559|10.4576|10.5933|9.9155|10.0198|10.3783|12.2186|12.2254|11.6148|12.1937|12.6362|12.2869|12.2047|11.2633|9.4093|11.0708|10.207|11.0439|11.5857|8.0589|8.0876|7.255|||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0016|CY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0017|TYL|total_return_price|0|||||||||||||||||||||||||||||4|4|3|3.125|3|3.125|2.875|2.875|5.5|4.75|4.75|4.625|5.25|5|4.625|5.25|5.375|4.875|4.5|3.25|3.875|3.125|2.75|2.75|2.375|2.75|1.5|1.875|1.625|2.063|3.438|5.5|7.75|10.313|7.625|6.125|4.375|6.875|4.4375|5.5|5.9375|2.5625|2|1.6875|1.9|2.4|2.9|4.55|5.74|5.32|4.4|4.17|3.53|4.25|7.08|9.63|9.71|9.46|8.84|8.36|7.61|7.56|8.28|8.78|11|11.2|12.93|14.06|12.7|12.41|13.35|12.89|13.98|13.57|15.17|11.98|14.63|15.62|17.09|19.91|18.74|15.52|20.16|20.76|23.71|26.78|25.28|30.11|38.41|40.35|44.02|48.44|61.26|68.55|87.47|102.13|83.68|91.21|88.4|109.44|120.53|129.38|149.31|174.32|128.61|166.71|171.23|142.77|154.56|175.67|174.32|177.05|210.96|222.1|245.06|185.82|204.4|216.02|262.5|300.02|296.56|346.88|348.56|||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0018|STE|total_return_price|0||||||||||||||||||||||||||||||||||||||1.7614|2.2375|3.3562|3.0944|3.4752|3.7132|3.5704|4.4749|3.6895|5.0462|7.1409|7.6169|9.2355|16.0435|12.2823|11.4254|12.1871|12.9015|16.5668|9.2835|14.2345|15.6627|18.3758|20.5657|24.2195|21.5178|21.6606|20.28|14.7578|10.4733|7.8549|7.8073|6.76|9.1403|12.2823|10.7398|15.2719|14.9748|13.9161|15.8889|14.5559|18.9737|18.471|19.9258|17.5874|17.5341|17.2142|19.6516|17.1837|16.7115|18.0673|19.2327|19.6615|18.1779|19.1484|18.9176|17.553|18.507|19.399|20.509|23.6711|21.1858|22.4056|20.8971|22.4437|29.3893|18.7265|18.3005|20.5945|24.1391|23.6301|28.5372|26.4412|28.404|31.3113|29.7948|30.304|25.5079|26.1427|27.8675|27.8055|31.6137|31.1342|37.4846|38.7893|39.0529|43.8828|43.8124|49.2664|49.9156|60.2124|65.4717|60.2471|60.9751|70.9674|67.1838|65.2403|69.6484|64.4807|66.7305|78.5743|85.5386|84.9374|90.9615|102.6115|112.1182|105.032|126.2034|147.111|143.1159|151.3391|139.2843|153.043|176.19|||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0019|HIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.0322|4.2604|4.4942|4.6666|5.5156|5.8084|6.3277|6.3392|6.3797|7.1355|8.0572|8.1075|7.9086|8.8281|9.4219|9.0763|8.4285|7.3685|6.971|6.5248|7.7559|7.4931|6.8945|6.4599|7.4718|7.5228|8.1328|8.2402|9.1111|8.6563|9.2992|10.289|9.7216|8.9557|8.7176|8.2816|9.2265|10.0582|10.8918|11.4149|10.4232|11.1148|12.7199|12.5302|14.1192|14.1908|13.8836|16.6873|18.1439|18.8782|20.8942|20.4325|19.6003|19.4068|15.7397|16.8948|17.3017|19.8109|15.5703|12.4364|13.2645|18.9166|20.3466|19.6553|17.4312|20.6721|20.5459|22.8784|21.9091|18.9685|20.1902|22.9709|23.4915|23.0677|23.9626|28.6815|26.0911|26.1869|27.1291|29.1416|32.1632|30.1245|34.639|36.1368|31.8508|31.2101|35.4681|39.297|43.7893|43.5646|43.7079|42.4721|44.2275|45.8331|45.179|39.3067|45.9786|43.2334|35.766|43.6881|38.9881|42.8776|47.1467|34.4593|36.8653|33.57|||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0021|BDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||5.2921|5.6993|7.0563|7.1919|8.0061|8.9562|8.1429|11.6693|16.2837|23.8827|29.9207|26.6635|32.5674|25.3409|18.1158|23.9669|30.9905|31.6518|36.7904|25.1888|15.5713|22.593|13.434|18.8541|27.8616|28.0894|41.4471|41.5234|44.5394|30.8|24.5477|29.6037|21.7082|25.0606|24.4561|18.7771|11.2113|10.8083|12.1822|13.0982|14.6553|16.4689|17.3666|19.4183|20.0153|21.3471|20.4789|19.5963|18.0032|22.6816|25.3288|30.791|35.6665|36.5151|50.1079|51.7989|43.9465|41.7318|33.1701|31.857|29.9341|19.7175|11.8771|15.8959|22.0368|20.9565|26.3067|21.1153|25.3714|35.4604|36.2144|33.6672|24.9487|32.2436|36.7769|32.4052|35.8816|43.8287|50.3648|48.7354|62.567|68.8702|68.0871|76.5107|62.7125|77.2495|91.7606|79.7145|45.8646|46.885|60.4094|59.4634|68.0067|73.7519|68.2966|74.5043|79.5921|76.3179|68.2229|60.5329|70.7724|41.4437|53.3265|59.2066|53.064|54.7647|35.9733|32.4998|31.12|||||||||||||||||||||||||
2026-10-11 19:20:34|russ2000_0022|RLJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4486|10.9854|8.1155|10.8651|12.1847|11.7372|12.7301|12.9829|14.884|15.031|16.6337|17.0742|18.9908|20.0966|20.5255|24.8238|23.0196|22.1378|18.862|17.1028|17.3544|15.9575|16.6674|19.7845|18.7612|17.1545|18.7283|19.2388|17.139|19.5648|19.8341|15.1627|16.5406|16.3618|16.5436|17.6578|8.0317|9.1294|8.66|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0023|HEI|total_return_price|0|0.1705|0.1845|0.1643|0.1456|0.1518|0.1495|0.2079|0.1854|0.2565|0.2628|0.2071|0.2668|0.4597|0.5975|0.4855|0.5029|0.5669|0.439|0.4896|0.2776|0.4466|0.3839|0.3482|0.3119|0.3168|0.2995|0.3189|0.2566|0.2534|0.2261|0.2195|0.2903|0.2969|0.3002|0.3266|0.3233|0.3761|0.3526|0.3825|0.3459|0.2919|0.2748|0.2714|0.3121|0.3049|0.2775|0.2806|0.2566|0.3181|0.486|0.5252|0.5869|0.7934|1.3822|1.0157|1.4883|1.4466|1.3883|2.0895|2.6666|4.4039|3.8652|2.3565|4.4407|3.3797|3.5029|2.6697|3.075|2.047|2.0117|2.0225|2.4308|2.3921|2.9921|2.575|2.587|2.6958|2.4104|1.9496|1.8273|1.5364|2.1061|2.3525|3.1482|2.99|3.4778|3.3739|4.3108|3.8401|4.4724|4.4369|4.9495|6.0699|5.4302|6.5792|7.4481|7.0065|8.0798|9.4865|10.4705|9.3779|6.2597|6.3236|7.4816|4.6891|6.997|8.381|8.5685|9.9795|8.6904|11.0604|12.3666|15.1686|16.6012|14.9496|17.7549|15.6792|15.0136|14.7201|17.945|17.4038|20.1942|27.1954|29.2854|30.4023|26.2482|23.6268|30.5925|30.9319|29.5289|24.7874|27.6071|30.5374|33.9716|35.1868|39.2741|44.3901|45.7654|57.2131|60.1053|86.4895|72.6608|92.3432|77.2568|94.6822|133.6163|124.6992|113.9847|74.5507|99.65|104.66|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0025|MANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4688|5.3125|2.9063|6.8125|2.6875|2.1172|1.5938|1.8438|6.25|5.4844|13.5625|10.5625|5.3125|8.53|4|7.32|9.5|6.7275|4.4875|6.2875|5.47|6.245|6.4825|6.9375|7.075|7.45|5.715|5.92|5.03|5.4075|5.67|5.3325|5.22|4.8575|6.2225|7.7025|6.785|6.635|6.9575|6.555|5.88|6.47|5.585|3.725|4.33|4.455|5.0525|6.055|6.475|7.3025|7.3675|7.9775|7.9775|8.5775|8.8775|11.1225|12.115|11.43|14.2275|14.37|18.5075|19.62|23.6425|30.0425|35.47|34.56|33.29|41.09|51.3|60.36|61.63|69.51|56.49|64.75|58.21|54.34|49.69|46.7|42.69|48.11|41.27|49.96|54.94|40.37|55.11|69.13|79.61|79.76|53.61|93.33|95.3|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0027|WST|total_return_price|0|1.4783|1.7807|1.9319|1.7471|1.6967|1.5623|1.2011|1.1844|1.4026|1.6566|1.6213|1.7751|2.1533|2.0754|1.8325|1.9728|2.655|2.8481|2.7694|2.3723|1.9378|2.0549|1.8688|2.1684|2.3965|2.6989|3.1684|2.7939|2.6615|2.5466|2.0759|1.8475|2.1684|2.4504|2.5623|2.8882|3.275|3.6641|3.385|3.559|3.7342|3.711|3.9063|3.9444|4.0031|3.5137|4.1639|4.5102|4.2008|4.633|4.673|3.9241|3.9028|5.0647|4.3908|4.8183|4.6499|4.9319|5.7125|5.1741|5.2662|4.9738|5.0757|6.3354|5.6734|7.0338|6.8263|5.5922|4.6007|3.9589|4.291|4.5686|4.375|5.096|4.6765|5.0975|5.859|6.2343|4.1927|4.8328|3.9158|4.9419|6.3664|6.9371|7.6983|8.754|8.6752|10.4675|10.0383|11.8366|12.5698|10.65|14.8345|15.5562|16.9016|22.1184|20.1009|20.4698|18.1318|17.7282|19.3833|19.0237|21.5273|16.7169|14.587|15.5615|18.2132|17.6502|18.9672|16.5595|15.6411|18.8712|20.5929|20.2042|17.1932|17.6699|19.8943|23.7255|25.0251|25.909|30.8378|33.4643|39.2999|46.957|42.2446|40.5439|43.1308|51.4294|58.2885|56.338|52.5916|58.6442|67.6489|74.1756|72.9392|83.2012|80.1642|92.9993|94.843|97.36|87.2427|98.2659|122.3705|97.2851|109.5187|124.5361|141.2966|149.9464|152.0159|227.0339|274.9|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0029|VRNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|10.891|9.06|21.11|16.05|25.35|25.34|22.5|28|34.37|34.95|36.63|34.59|31.43|38.54|35.15|35.98|28.2|31.32|33.96|31.4|31.3|25.8|18.84|15.7|23.2|20|5.85|3.29|10.5|14.5|18.86|24.45|23.72|25.71|31.39|35.14|34.71|28.99|28.01|30.4|28.87|27.25|28.52|34.83|34.2|37.3|41.11|45.54|50.02|53.05|58.45|62.7|62.56|43.82|41.28|34.39|32.66|38.05|35.25|40.05|41.9|40.4|41.8|39.05|44.35|46.8|42.2|52.3|52.9|45.55|54.91|38.43|43.63|47.68|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0031|TDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|13.625|17.625|24.4375|19.1875|12.85|15.11|17.1|17.45|16.29|18.9|17.97|15.03|12.62|13.77|15.5|19.5|18.8|19.3305|24.51|30.21|31.64|32.82|35.32|29.69|34.36|32.66|41.1|39.98|38.35|45.87|50.93|56.42|44.83|52.94|55.55|40.02|26.42|33.08|35.99|38.96|41.27|39.81|39.73|44.57|51.15|48.64|49.14|56.24|62.92|62.42|63.95|65.2|78.52|74.41|85.95|92.63|99.31|95.55|94.01|102.36|106.73|107.46|89.86|89.18|88.55|99.43|108.15|124.65|127.04|129.32|160.56|181.78|183.59|201.45|244.29|196.33|237.01|264.76|320.89|342.28|201.18|307.65|310.21|||||||||||||||||||||||||
2026-10-11 19:20:35|russ2000_0032|FAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7158|11.3711|11.5636|12.8459|12.3509|10.1003|9.9507|13.1268|12.819|17.6499|19.1925|20.0817|17.2798|19.9278|22.8426|21.2238|22.8409|23.0279|28.7019|29.6227|31.7214|32.666|31.5523|32.7689|34.0359|35.2694|33.0137|35.1076|40.9732|44.839|51.8366|53.8028|47.1303|48.1813|42.6177|49.2373|53.1194|57.3715|56.9793|43.1016|47.6219|50.71|||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0034|AZPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.5|9.813|9.875|12.75|15|16.875|21.5|27.5|33.875|40.125|27.25|37.625|35.125|34.25|41.25|50.5|26.75|14.5|14.1875|11.75|9.6875|26.4375|40.375|38.5|45.125|33.25|23.875|23.8|10|16.8|22.9|8.34|2.8866|2.83|2.4|4.74|4.07|10.26|8.17|7.26|6.99|6.21|5.68|5.2|6.25|7.85|12.65|13.12|10.92|11.02|13|14|14.32|16.22|12.75|13.3|12.7|7.42|6.99|8.53|10.2|9.8|10.25|10.89|10.37|12.7|14.99|17.18|15.27|17.35|20.53|23.15|25.84|27.64|32.29|28.79|34.55|41.8|42.36|46.4|37.72|35.02|38.49|45.55|37.91|37.76|36.13|40.24|46.79|54.68|58.92|55.26|62.81|66.2|78.89|92.74|113.91|82.18|104.26|124.28|123.08|120.93|95.07|103.61|126.59|||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0035|MTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7144|16.8442|20.439|22.3905|22.0314|25.6262|22.1851|16.382|20.2336|13.044|15.8171|17.7172|17.0496|15.2009|13.5575|17.2551|18.693|16.0719|16.5156|14.3381|14.864|16.1869|14.7243|12.777|13.1631|9.3342|11.0104|11.7992|14.371|13.2782|14.5518|15.6528|18.9641|20.7718|23.1053|23.0067|27.1397|31.1166|27.7313|33.1051|37.7146|44.7974|52.0528|50.1465|40.3111|38.2651|35.3647|28.7173|19.7612|16.7867|21.1498|28.2654|32.193|33.7049|32.1848|31.0755|43.8772|40.1961|37.4681|32.9262|36.5324|37.4102|39.9871|47.7787|45.9127|51.8111|53.9579|58.3825|64.3746|59.467|66.0003|74.4625|78.738|87.8298|95.336|91.1989|111.3421|118.6885|123.2992|141.1668|146.5621|174.7352|192.9633|210.8805|201.6428|210.311|263.159|276.2859|200.6933|201.2295|213.6756|231.3181|239.0827|158.2823|182.74|219.27|||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0036|WCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0037|CUBE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9492|9.2809|9.0748|10.7327|10.8912|11.6117|11.6153|10.6294|12.9773|12.4379|12.1709|10.4689|8.2694|6.3477|7.3127|8.0555|8.2792|2.8259|1.3452|3.1475|4.7691|5.3513|5.2922|5.3035|6.0468|6.6716|7.5629|7.5344|7.0082|7.8329|8.7363|8.2572|9.9303|11.0118|11.9632|12.1613|13.7741|12.5082|13.424|14.3963|14.301|18.1255|20.0753|18.7169|21.4783|25.8232|26.452|25.5304|22.4449|22.2253|22.6464|21.0049|22.971|25.4512|24.7638|29.3586|26.806|26.7346|29.2512|31.1934|33.833|29.9304|21.5758|26.3586|32.277|||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0038|PB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1634|4.0784|4.2656|5.0086|5.1766|5.6025|4.6839|5.6279|5.9653|6.48|6.6832|7.6633|8.2465|9.6253|10.4647|12.4057|13.1847|13.1028|12.6613|13.8253|15.5694|16.5971|17.3989|17.483|19.5011|21.322|19.6258|20.6687|22.5215|22.2648|22.3178|24.8946|26.1573|26.1678|27.0458|26.0815|25.7786|23.1175|21.9988|21.3499|26.5443|20.861|21.5944|22.3186|28.0406|32.1191|32.965|28.5041|26.2872|31.6168|34.3702|35.9066|27.9333|32.5119|38.6038|35.3969|35.9422|36.442|40.2845|42.6868|52.1556|53.6051|55.6062|53.3425|50.2171|48.1918|45.6571|50.5916|42.9181|42.1988|41.0947|46.067|48.7624|66.4873|63.0022|59.5645|59.5793|66.449|68.5333|66.5577|67.8772|59.2814|64.1306|60.218|68.0948|70.1806|42.3672|57.1593|49.48|||||||||||||||||||||||||
2026-10-11 19:20:36|russ2000_0039|JACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.859|9.1385|9.8436|10.6898|9.4487|12.918|13.0601|11.3182|12.8616|12.3426|13.6062|14.1928|10.6412|7.6131|8.2224|10.0636|8.3126|9.6981|10.6142|13.3896|13.8408|16.7336|17.1126|17.0811|15.127|15.7588|19.0893|17.6903|23.5795|27.3658|31.6485|31.847|28.2368|23.6201|22.7898|22.0677|21.12|19.1615|20.407|19.8564|18.4936|18.0242|21.2554|18.7553|19.6218|19.351|20.6417|20.1362|18.286|18.9358|21.4901|23.6923|25.6329|25.9488|30.2179|34.4509|36.5449|44.6319|56.1576|54.664|61.9686|71.979|87.5862|80.5214|72.0733|70.7818|59.6292|79.3185|91.7361|105.5044|93.6914|92.2835|92.3661|94.982|80.5231|83.2127|81.3313|74.8938|75.0824|79.6222|88.0051|76.163|23.4531|69.4935|80.61|||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0040|THS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|27.42|18.48|26.35|24.7|23.91|31.7|29.87|26.48|28.09|23.94|23|24.89|27.3|24.91|28.05|28.57|35.67|38.93|43.87|47.91|45.91|52.5|56.07|58.5|61.29|64.72|59.41|58.67|52.82|52.74|61.53|65.68|70.36|68.36|73.54|78.13|80.5|87.78|85.02|78.15|77.99|79.5|86.13|97.07|85.65|73.25|83.88|79.8|67.1|48.15|40.37|53.71|53.92|50.46|60.65|52.7|57.65|47.72|39.53|41.56|39.5|||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0042|NBIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|10|11|9.5|9|9.125|10.188|7.75|7.969|7.938|5.875|6.5938|5.1875|4.875|5.3125|20.625|25.0625|28.625|42|29.25|19.5|38.44|34.1|53.28|38.5|26.25|38|47.21|44.58|49.3|49.49|54.7|59.6|48.14|46.54|48.65|38.83|43.21|47.86|62.37|66.4|13.7|10.89|9.68|12.39|12.39|9.99|4.4|5.53|4.69|4.69|3.35|3.55|3.15|3.08|2.9|2.7325|5.52|6.06|7.85|6.58|7.86|5.85|8.44|8.74|7.83|7.92|7.71|11.33|12.74|10.72|9.41|17.23|14.86|16.39|22.77|43.6|45.81|48.54|56.49|38.35|43.88|54.63|38.31|41.77|45.56|56.33|71.73|84.89|99.56|120.26|71|84.83|79.91|101.12|107.95|79|128.47|99.37|||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0043|FANG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5635|18.1484|23.7243|31.8128|42.1626|51.1035|62.1278|84.7408|72.265|57.8564|74.2557|72.8448|60.8812|64.2055|74.5649|85.6298|85.5525|100.3573|97.8254|85.0307|93.6217|119.0468|120.477|125.8689|129.8049|90.0322|99.5147|104.5071|87.6634|88.639|23.7462|41.5465|30.12|||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0044|CW|total_return_price|0||||||||||||||||||||||||||||||0.7674|2.4302|2.0293|2.7998|2.5067|2.9099|2.712|2.756|2.756|2.6657|2.8377|3.5383|3.3764|2.9803|3.4056|3.3818|3.1913|3.4193|3.5161|3.6493|4.3429|4.3307|5.3185|5.1452|5.3694|5.4451|5.0817|5.3969|5.9036|7.8417|7.4097|7.9488|8.0529|8.1802|7.9164|6.45|8.1017|6.7439|7.7658|7.7132|7.8983|10.007|9.9159|10.2891|11.4819|9.9901|10.3029|14.3486|17.2986|12.955|13.8985|13.1755|13.7971|15.4532|19.781|20.5985|24.7654|25.2391|25.3955|25.2141|23.902|27.385|24.3177|29.4841|27.5568|27.1369|33.2737|34.5838|41.8907|42.7446|45.3119|37.441|40.459|41.1746|30.3982|25.5367|27.216|31.244|28.8185|32.0928|26.8507|28.0157|30.8592|32.739|30.2347|26.9282|33.1769|34.8282|29.3074|30.8648|31.166|33.0257|35.3694|44.8178|59.6351|61.0177|63.0783|63.4246|68.1779|71.5449|70.2156|60.6304|66.6583|73.7621|82.2513|88.9486|96.2886|89.4661|90.1016|102.6282|119.9403|133.1015|117.4309|135.5853|101.0057|112.2536|126.0907|128.3124|140.098|92.0759|89.1187|93.26|||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0046|SEMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0047|CNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3248|18.8596|19.2489|17.2158|15.2261|17.3889|17.1207|18.9115|17.856|20.2351|21.9048|19.4651|18.6087|17.4062|14.9406|18.1242|12.2068|10.8745|8.0542|9.1616|3.8065|3.2615|0.6229|2.0503|5.0177|4.3861|5.2599|4.3342|4.9398|5.9953|6.2029|6.5489|4.9571|5.4935|6.7825|6.4211|8.6347|7.9648|10.1266|11.1493|12.7509|15.5853|16.8785|15.789|15.4082|15.4526|15.5444|16.322|16.568|17.7204|16.7894|14.9073|13.8368|17.8975|18.7703|18.6984|21.3491|23.1914|20.6291|17.8566|20.7448|14.0621|15.7017|15.8471|15.5376|17.8272|9.7115|14.7132|17.4|||||||||||||||||||||||||
2026-10-11 19:20:37|russ2000_0048|DAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4178|8.8816|6.2684|4.2731|0.6092|0.4944|1.1919|6.2948|9.6144|11.3802|9.0847|10.3207|15.1323|14.9823|15.8386|10.5768|10.6386|14.1725|11.0236|12.1176|13.5925|16.1271|15.885|20.3081|17.7176|20.2609|21.8263|19.3852|19.7892|19.269|18.9368|15.2223|13.3564|12.937|9.8547|13.9832|18.0819|17.2335|20.2544|25.4178|30.486|23.9504|19.3463|19.6608|13.1032|16.1682|16.247|14.4972|18.038|6.17|12.25|11.97|||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0050|SF|total_return_price|0||2.5703|2.1167|1.6631|1.3608|1.2096|1.1843|1.2347|1.3103|1.4111|1.2599|1.4868|2.1419|2.1167|1.7387|1.9907|2.2679|2.5703|3.1499|1.3608|1.6127|1.3608|1.2096|1.2599|1.2599|1.4615|1.4363|1.1843|1.0584|1.1088|0.9072|0.7056|1.0584|1.1843|1.0836|1.4615|1.5119|1.2599|1.4111|1.5058|2.0231|2.1097|2.2774|2.1989|1.9704|1.8349|1.4622|1.3836|1.5207|1.6502|1.5036|1.6345|1.6592|2.0265|2.0089|2.3054|2.2215|3.3098|3.6697|4.7287|5.0133|4.4878|3.1094|3.0997|2.8141|2.9203|2.8115|3.1151|3.4006|3.3306|4.2534|3.6255|3.8334|3.8904|3.3896|3.3704|4.1039|4.032|4.0965|3.5933|3.7933|3.8901|4.3545|6.2899|7.7124|8.7736|8.4295|9.0101|9.3757|10.3907|15.4398|16.1666|18.7815|15.1861|13.6507|16.872|19.0525|25.3273|24.8757|22.6092|19.3105|22.1856|32.1914|29.5786|27.94|31.0237|35.4169|38.2167|34.6751|27.9916|29.8625|40.0231|46.313|34.7009|25.7015|31.014|36.6169|29.9012|32.5139|30.9366|33.5493|34.517|39.8876|46.371|48.1516|45.8195|45.3743|49.3708|53.9479|55.8736|40.7392|40.9908|28.6432|30.4334|37.2071|48.3354|48.5677|44.4937|51.8425|57.8621|57.6485|50.9563|50.0983|40.5821|51.8339|58.182|56.6852|60.0586|41.0012|47.2741|50.56|||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0051|GWRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|32.7|29.19|30.97|29.01|36.78|41.59|48.23|49.07|49.4|39.47|44.34|51.63|52.61|52.93|51.35|61.9|54|58.6|60.06|51.15|56.57|68.02|76.75|73.67|79.21|88.22|100.84|79.4|97.16|98.75|106.62|109.77|80.31|106.81|104.27|||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0052|UNFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.125|7.875|10.5|10|10.25|13.625|12.594|13.2813|12.375|10.6875|11.625|5.3438|6|7.5|7.1875|6.5625|7.625|7.09|9.14|9.925|12|11.435|9.98|9.6|12.52|12.465|14.035|16.595|17.6|24.835|27.8|26.61|28.73|28.21|30.415|34.965|27.91|35.22|31.75|31.93|37.01|30.84|27.51|27.07|29.97|18.75|22.07|24.99|17.48|18.97|24.82|24.24|26.52|28.6|31.81|33.86|39.21|44.76|42.34|38.73|39.22|47.25|54.47|59.57|55.4|48.21|54.19|66.76|73.53|68.42|64.69|61.48|77.13|73.56|63.55|49.76|39.36|40.35|46.8|39.68|47.89|43.25|36.07|42.6|49.31|42.59|43.09|33.85|10.31|13.57|8.54|12.03|8.38|11.22|17.78|17.75|||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0054|TEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||13.5972|13.7247|15.924|16.2367|17.0273|19.125|22.4691|21.4174|21.9578|20.7064|18.6094|22.319|24.4623|20.8965|23.4386|21.6637|11.8945|13.3417|11.9429|11.3836|9.201|8.6012|7.3762|5.3784|4.8868|2.8603|2.6696|3.1082|2.0022|1.945|3.8137|6.2926|4.0139|3.8518|2.1547|3.4323|5.997|6.3784|12.099|12.6138|12.4899|16.4371|11.8797|15.865|16.6945|18.6967|20.6798|24.7891|22.3006|23.5687|24.2742|33.408|29.5657|24.8558|26.6387|12.8999|10.1349|2.8126|1.5541|10.1063|12.4327|16.9042|22.5485|20.0792|27.6208|39.243|40.4729|42.0175|24.4172|28.393|35.4198|25.5709|26.6959|33.4748|37.4792|43.1711|48.148|53.9353|55.3655|62.6401|49.8737|53.9734|54.7457|54.7648|42.6849|43.7718|49.111|44.4392|55.5561|59.5605|59.7388|55.5839|58.5825|56.7646|53.4588|43.0702|41.5268|27.1929|22.16|11.09|12.52|13.1|3.6|7.56|6.94|||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0055|MTG|total_return_price|0||||||||||||||||||||||||||||||||||7.4984|8.0539|9.2954|8.2797|7.6258|8.535|11.4083|12.9106|12.9263|15.53|13.1831|13.4252|11.9198|13.6342|15.0108|18.4859|21.2833|26.0335|24.6861|24.8157|25.5732|30.7755|34.6707|32.2935|43.7871|52.3748|60.7945|60.074|52.207|33.7534|36.4637|32.1347|44.587|43.8072|55.242|40.0632|41.8077|56.1885|62.0151|62.9461|66.8532|60.1549|56.847|63.0518|62.493|37.6504|38.106|36.2545|43.082|48.1201|52.6595|59.4334|70.3865|61.6826|63.9421|57.292|60.7419|59.9261|61.5855|62.5914|61.2908|56.8008|59.4876|56.2485|54.4891|31.1532|21.6529|10.1812|5.9201|6.8328|3.3824|1.3802|4.2766|7.2022|5.6179|10.6623|6.6968|8.9711|9.9042|8.6407|5.7831|1.8176|3.6254|4.8209|2.7992|1.4871|2.5854|4.8112|5.8998|7.0758|8.2033|8.281|8.9808|7.591|9.0586|9.3599|11.0608|9.0003|8.5823|7.4549|5.7831|7.7756|9.9042|9.8459|10.8859|12.1786|13.7143|12.6354|10.4193|12.9367|10.1666|12.8201|12.7715|12.2865|13.899|6.2549|8.1329|8.86|||||||||||||||||||||||||
2026-10-11 19:20:38|russ2000_0056|POL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0057|DLX|total_return_price|0|2.7193|2.8608|2.4757|2.5071|2.3578|2.6093|3.293|3.5838|3.9296|5.1871|4.6684|5.8787|7.2982|9.1992|7.4264|9.0338|9.368|8.1942|8.9238|6.3994|6.9464|6.4404|6.9081|6.8028|7.5483|8.1989|9.3093|9.6618|8.6489|9.8273|8.5831|10.1857|11.1057|13.0649|14.1966|11.8778|12.3541|12.9373|12.8121|14.4605|13.4474|12.0168|11.2635|11.6206|10.0008|8.6565|9.762|8.8798|9.7287|9.1763|9.3171|8.2985|9.1073|10.4348|11.232|9.8857|9.8794|10.6054|10.5729|11.0399|10.6669|11.7399|9.4735|12.3443|9.9639|13.4904|11.9285|9.8041|9.6533|8.7404|7.6866|9.7687|11.6336|14.393|17.396|21.144|23.7106|20.0944|23.4737|22.1146|21.2811|23.9562|21.6518|22.4942|22.0282|24.1059|22.9284|21.0599|22.721|23.3742|23.3616|17.746|15.6461|10.6371|10.5551|15.712|21.066|25.668|23.4578|21.1012|12.4613|11.6834|9.5697|10.1832|6.7141|9.0984|12.321|10.8438|14.4468|14.107|14.5868|17.7533|20.6702|19.4252|14.7975|18.3123|19.0284|20.4827|25.3225|26.9459|34.832|29.3387|35.4828|44.69|45.1744|50.7128|48.0023|54.4386|60.8634|54.7241|49.4364|48.6315|56.0298|59.801|60.4762|65.1041|65.8743|63.4649|67.1847|71.0713|68.7412|61.7596|53.39|36.2573|41.4891|38.8744|47.3213|48.3366|25.2934|23.3022|25.73|||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0058|CASY|total_return_price|0|||0.8694|0.7607|0.8694|0.7426|0.8936|0.9116|1.2014|1.7759|1.4376|1.7638|1.8967|2.4644|2.392|2.8269|3.4067|3.0926|3.0685|2.6577|2.8993|2.5127|2.4403|2.6094|2.1987|1.7638|1.7638|2.1504|1.7638|1.5946|1.3089|0.9982|1.8076|1.9597|2.9242|2.6834|3.3052|2.9656|3.2691|3.3245|3.4546|3.6851|4.2662|4.8983|4.8555|4.5627|4.8467|6.0356|6.3969|7.2611|9.1386|8.8453|9.5123|8.0546|7.1021|7.62|7.8345|8.7746|10.0487|10.3677|13.0875|13.5606|12.2936|10.6916|12.1154|12.334|11.0089|8.6015|8.9751|8.5737|10.7612|12.3855|9.914|10.8145|9.9057|12.4334|11.2845|10.0836|9.693|10.2686|10.0302|11.9243|11.8675|14.9825|13.5181|15.5913|15.8774|15.5355|15.4167|17.042|19.9897|21.4146|19.7829|21.681|19.3483|20.5029|21.8169|23.8248|24.274|26.008|19.9012|20.4634|26.7251|20.223|23.7549|22.955|28.1266|28.6786|28.2981|31.5212|37.8079|38.6218|35.5442|40.2384|40.0521|47.4057|51.1883|54.5926|53.0306|49.4383|54.4446|56.3415|68.9158|66.1282|63.7921|66.517|68.0551|85.942|85.9187|91.5122|98.5919|115.6217|108.9835|126.725|115.988|115.0033|108.8226|104.0582|106.5978|109.2711|107.3798|103.0694|126.9745|126.3101|127.2161|154.4481|159.8814|158.0336|131.9545|149.2224|177.65|||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0059|EPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6372|3.6596|3.7419|3.581|2.9923|3.4075|3.4461|3.8337|3.2803|2.9699|2.8943|3.553|2.6232|3.0214|3.8527|4.8636|4.6768|5.5517|6.4476|7.2966|6.7961|7.6887|8.501|9.1308|10.086|11.9351|13.9724|12.7688|13.4088|15.9052|14.9543|16.9089|16.3606|15.4346|16.5871|15.7416|19.8665|23.9152|24.2046|22.6378|21.7184|20.3081|21.4274|23.8053|24.6987|13.4913|7.5942|9.6854|17.438|17.7575|21.9276|21.178|23.6676|25.02|25.3454|26.0417|22.7087|25.3624|27.4647|25.6404|27.4004|28.2805|32.9795|32.5416|32.5726|33.4674|35.5686|37.5531|35.4886|40.4614|42.7184|41.8687|38.0456|42.9189|51.011|58.0342|62.4191|56.8532|58.7077|60.788|57.7877|53.5625|47.9934|57.5481|59.7469|60.3508|70.6151|72.0552|72.3976|66.3056|25.371|37.55|26.85|||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0060|MKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.347|14.5155|8.7554|9.6685|11.4605|9.2589|10.4877|9.0029|8.8834|11.7336|13.884|14.5155|13.3891|11.3069|8.781|6.9121|6.8865|6.8268|6.2465|7.9618|9.6855|11.7328|13.7819|12.0784|14.6936|18.226|19.452|22.0599|24.0288|26.1267|32.4085|24.0421|27.4385|33.056|35.953|43.6247|53.5165|63.095|59.7582|52.7989|58.872|70.1458|85.2497|88.8381|92.4912|110.3743|118.1343|137.0977|168.0074|145.5702|179.9061|193.1347|176.1652|197.1208|220.354|199.6259|179.2739|202.2166|235.1421|310.4764|342.0975|374.553|315.3842|506.7651|447.49|||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0062|AEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.4648|0.4536|0.8255|0.3943|0.5245|0.4686|0.416|0.1751|0.294|0.5321|0.6325|0.2345|0.3273|0.4466|0.8256|1.0377|1.9633|2.5813|2.3175|4.4595|4.798|6.0907|6.4838|6.0236|5.0783|1.874|4.2165|5.6558|5.7726|7.0758|3.9957|5.2546|4.9735|4.2446|2.4215|2.7669|2.9154|3.7085|2.9937|3.2929|5.4112|5.8048|7.4111|9.4852|11.923|12.3918|9.549|9.3584|12.1927|13.9464|18.0039|19.2761|18.5682|15.9499|16.4195|13.0245|11.0394|8.5932|9.7517|6.0504|7.9787|9.2368|11.0684|11.2822|12.3706|7.9171|10.1578|10.3277|11.2976|9.0651|8.4885|11.1582|12.6273|14.5755|16.7351|16.4586|15.0062|14.7554|11.4044|11.8428|10.1696|9.4241|12.3007|11.8719|14.609|14.8377|13.5661|13.6701|14.702|14.1596|16.0007|13.7915|12.7551|11.0596|13.2595|17.7197|18.7847|22.0555|23.6899|18.6939|21.4405|16.4464|15.9157|14.5625|7.95|10.9|14.81|||||||||||||||||||||||||
2026-10-11 19:20:39|russ2000_0063|SXT|total_return_price|0|1.4226|1.6443|1.4718|1.5211|1.4903|1.2871|1.2686|1.3795|1.4919|1.5939|1.5028|1.7813|1.9732|2.2027|2.2096|2.1949|2.7598|2.5531|2.9495|2.499|2.8867|2.9652|3.5424|5.1748|5.4034|5.3024|5.5043|5.4581|6.2168|7.4999|6.9579|7.5304|8.6621|8.5871|9.1056|9.5443|7.739|6.5781|7.6671|8.3064|8.7005|8.5968|8.4979|8.1124|7.7572|8.0998|7.6416|7.1488|8.9136|8.5505|9.3519|10.8388|10.3656|10.1006|8.9762|9.808|9.321|10.7676|11.4473|12.0974|14.1169|12.8527|12.1636|16.088|12.1597|12.5327|13.6931|12.2503|12.9445|11.2935|12.5234|14.072|14.1723|12.8594|11.7507|13.2346|14.7435|14.6554|13.691|14.6424|13.1274|15.177|13.9662|13.2501|12.6072|14.6114|14.8302|16.5506|14.9731|14.419|13.3663|12.7328|12.9415|15.1005|14.2397|18.0249|19.0111|18.837|21.5709|21.2629|22.3256|21.4474|21.5558|18.4379|18.3052|17.7269|21.9742|20.9699|23.3412|20.9569|24.8097|30.0622|29.5172|30.7063|27.1192|31.7553|32.0049|31.1279|31.3489|30.5091|33.7317|35.1305|41.7884|42.528|49.6865|49.308|46.5475|53.8796|61.7535|61.5027|55.3864|56.9924|57.8435|65.0154|69.6304|72.4794|73.396|74.8519|71.7858|68.5668|66.4624|67.6986|72.7454|53.3954|65.1844|71.0097|66.6943|64.61|42.8151|51.7729|57.74|||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0065|SHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0784|9.8045|10.4791|11.9845|11.8165|13.4612|14.7199|15.5297|15.3387|14.0727|14.817|15.2394|14.2464|10.5918|9.2244|10.0604|8.0345|3.5653|1.6486|3.2637|4.7649|5.8037|7.4925|7.4724|6.2058|6.7017|6.8424|6.0717|3.8468|4.9994|6.5475|7.1574|7.3919|6.8826|8.1626|7.9683|8.6519|8.9546|9.1906|10.0785|9.3236|11.4872|11.4829|10.9304|9.205|9.6205|11.2266|10.0596|10.3186|13.12|12.688|14.3063|13.8832|14.758|13.6734|15.1577|14.6534|12.0106|13.6277|12.8422|13.0242|13.7393|8.78|8.48|7.96|||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0066|GNRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6978|9.5017|9.818|8.5726|10.7339|13.2181|12.7239|12.0452|18.7597|16.3875|15.7681|20.2869|29.3462|30.9|35.95|43.48|56.54|57.19|49.07|41.98|47.68|48.71|39.75|27.24|30.89|36.68|33.93|34.69|42.13|37.51|35.43|45.5|49.86|46.04|50.76|56.3|49.11|51.23|68.87|78.69|100.59|93.17|121.93|188.14|||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0068|AKRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0069|BLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|26.67|20.98|23.87|38.57|35.88|92.8|120.77|168.37|86.94|66.17|39.99|39.715|72.97|64.85|91.2|106.9|128.6|179.9|188.95|161.55|141.9|98.91|147.55|119.66|105.12|90.54|46.57|62.35|55.67|||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0071|RDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||4.3388|5.9945|6.5776|6.4755|7.5494|6.3822|6.6807|5.8276|6.099|6.6895|8.7594|10.0772|12.2391|10.243|13.1643|13.3226|14.8215|17.17|15.6073|22.3465|25.1124|28.2885|31.29|28.8424|20.4118|21.5701|18.3251|22.9508|20.2004|22.4774|22.4353|24.4002|31.8324|35.4139|31.9787|38.1945|36.3714|40.5983|46.4122|46.2115|30.9103|35.1791|31.6273|34.7449|42.1107|46.2557|40.4387|45.4903|43.9241|50.6047|45.3958|44.9206|50.5336|55.778|57.3784|58.8544|57.1773|51.3931|52.3347|51.5122|22.2323|11.1717|6.3008|1.3962|4.8562|3.5499|1.7575|2.6286|10.2275|7.0695|15.1303|7.0059|7.5698|7.8144|6.5965|4.0996|2.1245|2.2724|4.227|3.2007|4.2253|5.9521|10.4366|11.3255|13.5796|13.7675|14.6571|14.4451|13.9111|16.3134|16.3841|18.3091|15.5297|13.0722|12.1084|10.1771|13.2366|17.5671|17.5499|15.9791|18.2686|20.1477|18.6152|15.8605|20.2144|16.0015|20.2881|22.3546|22.3473|24.6196|12.738|15.3795|14.61|||||||||||||||||||||||||
2026-10-11 19:20:40|russ2000_0072|JCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9299|10.061|12.8915|9.3282|2.8305|2.3056|0.4712|0.97|1.7397|1.157|0.786|1.7565|3.4438|4.322|3.9929|5.7725|9.6418|18.2313|10.6646|8.0991|11.2389|12.9954|14.7771|16.9653|14.2027|15.5735|18.7092|17.6612|24.8925|20.4825|23.6097|23.8445|28.5061|29.1852|18.5373|18.2439|21.2873|18.6966|15.9299|15.6113|18.3277|19.2919|16.6258|19.5812|18.5709|20.2142|25.689|24.7793|23.3163|23.6232|23.5451|25.5002|22.1226|28.136|27.2951|32.7657|36.5454|44.6016|44.8567|45.3855|44.688|44.9759|58.2292|60.4166|64.8906|64.6145|74.5642|57.2795|60.956|63.1671|79.3124|80.6975|84.0461|72.26|72.5318|75.2978|89.0454|82.0087|65.8374|86.1459|88.33|89.04|93.23|74.85|72.99|68.99|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0073|WWD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.4702|2.7238|2.7232|3.8776|3.2326|3.876|4.386|3.9458|3.4994|3.7432|2.8704|2.7907|2.9601|3.406|3.1625|3.6168|3.0005|3.6151|5.6946|5.9897|6.5247|11.5898|6.3821|8.0822|9.4994|8.1367|6.4049|5.983|5.1103|6.0993|6.2918|8.2162|8.6346|10.6473|9.5315|10.4728|10.4875|12.3685|11.4498|12.7065|14.6731|12.6936|14.6672|17.5098|18.261|24.1993|26.6148|32.4275|25.4056|34.5742|32.6822|20.0761|8.8396|17.5859|22.3098|24.117|29.5525|25.6087|29.6812|36.3066|31.8895|30.6827|26.4033|38.1691|40.3965|36.4826|31.9604|35.2476|37.5549|37.0863|38.9374|43.304|39.8068|47.1632|45.6086|47.9629|49.0335|53.7746|38.9837|48.3711|51.4306|56.7792|59.7655|68.699|66.0673|66.5636|77.1876|76.3922|69.8322|77.6033|79.835|70.9894|94.0218|111.376|107.0642|118.6524|50.118|78.2548|78.22|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0076|WWW|total_return_price|0|1.0717|0.9824|0.8205|0.6866|0.7089|0.6084|0.5805|0.4708|0.5006|0.4837|0.5928|0.6134|0.5623|0.4901|0.4103|0.4103|0.5299|0.5527|0.5869|0.4217|0.508|0.526|0.6013|0.4992|0.6044|0.5698|0.614|0.5231|0.595|0.5425|0.3881|0.39|0.4571|0.469|0.5741|0.5463|0.6623|0.4838|0.492|0.737|0.9216|0.8687|1.4092|1.4909|1.6443|1.5703|1.8874|1.9095|2.2745|2.3156|3.0589|3.5198|3.1371|3.6457|4.6735|4.8876|6.157|7.6917|6.3991|5.7398|7.1738|5.5941|2.7726|3.3851|2.4348|3.5965|2.9298|2.8249|2.8493|2.5665|2.4302|3.9885|3.8238|4.6979|3.5437|3.9788|4.7571|4.6372|3.9977|4.0388|4.4917|5.1796|5.2324|5.5114|6.5435|7.1372|6.8682|8.5813|8.8066|9.8936|8.7012|9.3109|9.206|9.7373|11.8482|11.967|12.0261|11.7013|11.6091|10.4268|12.3831|11.4302|11.3872|9.1043|6.7896|9.6619|10.9277|12.0232|12.9284|11.2283|12.9643|14.2952|16.7718|18.8373|15.0536|16.1904|16.9417|17.7263|20.3367|18.839|20.4523|25.2302|26.9306|31.4686|26.512|24.2554|23.3793|27.548|31.3263|26.7265|20.3638|15.779|17.451|19.3118|21.9446|20.9728|23.9142|26.8851|27.7489|30.7209|27.9264|33.6748|37.8974|31.0254|34.8586|26.967|27.77|33.2535|15.076|23.7173|25.84|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0077|WBS|total_return_price|0||||||||||||||||2.5695|3.0442|2.5695|2.523|1.8316|2.4892|2.453|2.7014|2.4919|2.8072|2.9505|3.0635|2.2236|2.2236|2.197|1.5195|1.3931|2.0699|2.1992|2.458|3.145|3.3728|3.735|3.8018|5.1039|4.9992|5.0317|5.5478|6.3|5.1258|6.2731|6.519|5.2187|6.1474|6.8305|7.5598|8.5469|8.1577|8.205|10.394|10.8927|10.4613|13.6243|17.6714|20.0695|21.0424|20.1999|14.8605|16.8078|17.752|16.7413|15.8096|14.6719|14.41|14.0058|17.1174|18.1094|18.8556|21.1979|21.4147|20.601|24.5816|25.2337|22.273|23.2174|23.5549|25.495|27.0462|31.2475|34.6967|32.1811|34.1419|35.1738|31.7031|32.7766|31.7269|33.2791|34.5695|34.0372|33.9951|35.3563|35.0264|31.3396|31.1504|23.8412|20.9732|14.1602|19.5126|10.8384|3.3514|6.3599|9.8607|9.3942|13.851|14.2142|13.9204|15.626|17.0056|16.7205|12.2005|16.3011|18.1658|17.4343|19.1723|16.7|19.8027|21.1025|21.0957|25.9029|25.9347|26.5114|24.6659|27.7103|31.7526|34.11|30.9098|32.4567|31.5468|30.0467|33.874|48.677|45.0888|47.2922|47.832|51.3609|50.9138|58.8611|54.7569|46.0301|47.6025|45.2189|44.7269|51.3419|22.2231|28.1932|26.41|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0081|SYNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.134|5.6733|4.8333|8.7667|7.9333|10.2|10.9867|13.0267|12.7267|20.68|15.3733|13.18|12.3133|16.5533|14.5867|13.2467|16.7533|19.3867|17.4067|23.28|33.3333|28.38|15.6933|25.46|30.22|14.8|26.76|36.36|25.34|28.62|27.48|28.92|27.98|29.87|27.32|26.06|23.68|30|35.17|27.76|24.775|28.33|39.99|37.14|44.73|50.14|59.38|89.32|75.08|69.42|83.67|101.48|66.09|80.34|74.59|53.75|57.95|53.97|49.54|52.86|39.4|40.15|46.09|49.78|47.26|37.27|33.65|29.21|37.93|66.89|47.56|56.26|81.74|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0082|PEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9006|15.0287|13.4708|13.0063|14.9869|16.0624|14.3228|11.0766|14.1615|16.8604|16.958|17.748|17.1557|18.7824|19.2633|21.7692|23.7089|26.5068|28.5051|29.339|36.5822|37.0224|34.3349|28.4291|23.5818|23.5994|20.8867|21.7191|25.7216|24.4079|29.2264|31.9292|33.9086|31.7442|35.7523|33.7685|26.6316|29.7071|26.1778|26.8103|26.7429|10.5735|13.2792|12.53|||||||||||||||||||||||||
2026-10-11 19:20:41|russ2000_0083|WSO|total_return_price|0||||||0.9053|0.9783|0.9345|1.0571|1.1656|0.8298|0.7757|0.8114|1.0419|0.9865|0.9303|1.1196|1.6021|1.2966|0.8015|0.9489|1.0203|0.8801|0.8371|1.0075|1.097|1.255|1.227|1.1646|1.4697|1.1596|1.1482|1.2995|1.0673|1.2578|1.2089|1.3577|1.3479|1.6962|1.857|2.0757|2.2379|2.2085|1.9863|2.2854|2.4899|2.5001|2.6087|2.796|3.2015|4.0761|4.2679|6.2241|7.5554|7.3429|10.4259|9.2197|9.0508|11.3276|8.9598|9.7672|12.8061|8.1966|9.1684|8.0168|8.9897|6.2542|6.3726|5.7645|6.9188|5.7063|6.4048|6.4511|7.8692|7.319|7.956|10.0181|10.2592|8.0524|9.2438|7.7387|9.3929|10.8654|12.9744|16.6121|16.1358|17.3274|20.3875|24.4671|24.839|31.0682|35.1291|41.8586|35.3799|27.3324|28.1633|30.6647|32.8781|28.2245|22.55|25.7112|26.2265|31.883|24.6316|22.0984|32.1506|35.8085|32.8318|38.5053|39.5613|38.3684|43.8644|48.8774|48.0608|36.4346|47.2706|53.7938|54.0833|56.0025|59.6877|67.3034|67.3299|75.8119|77.5841|81.0355|83.6845|70.611|88.2775|104.3974|103.3485|99.5157|98.9206|114.6593|120.486|121.3917|128.5632|125.1573|135.8|143.022|152.1699|163.1158|161.9411|163.0622|128.5292|133.7867|154.4825|161.3864|173.5036|153.5916|174.7231|231.1455|||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0084|BERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|15.98|19.16|22.3|20.79|23.79|23.09|25.62|25.24|31.75|36.19|32.4|28.77|35.86|35.83|36.75|45.68|50.25|48.02|57.64|55.73|58.69|54.13|46.58|47.68|46.98|53.9|50.64|39.77|47.36|35.78|41.66|47.75|||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0085|IDA|total_return_price|0|2.56|2.5808|2.7473|2.7889|2.7785|2.7369|2.9866|3.1843|3.4847|4.0726|3.6606|4.1398|4.7885|5.2137|5.0627|5.0467|5.2944|4.8706|5.0923|4.5671|4.9478|4.7737|4.8751|5.23|5.3613|6.1054|6.4481|7.1042|6.6098|6.136|6.2854|6.6977|7.0508|6.636|7.3446|8.0354|7.073|7.3453|7.9567|8.246|9.2211|9.5978|10.288|9.6804|8.9045|7.4987|8.0241|8.0567|8.2983|8.9913|10.0698|11.0685|10.8627|11.852|11.9472|12.0298|11.6714|12.5035|12.7603|15.4376|15.3517|14.5757|14.3335|15.6793|12.9047|14.049|13.6347|12.3285|16.1748|15.5041|22.0848|23.6511|18.6299|17.2096|17.8652|20.5345|20.7388|14.3608|12.8477|13.3504|12.5183|14.6792|14.5083|17.2133|17.3707|15.8512|17.2419|18.3156|17.169|18.7443|18.6163|18.2892|20.4929|21.7996|24.2332|24.9618|22.0342|21.0435|21.7064|23.5531|21.6727|19.6814|20.0191|20.4975|16.4305|18.6189|20.7308|23.252|25.4402|24.6531|26.842|27.8627|28.9344|30.23|29.1406|32.9599|32.2056|33.23|34.4442|34.8037|39.0713|38.9687|39.7768|42.9618|46.3481|48.6919|45.5041|56.6027|54.1377|48.7221|56.5879|59.9208|66.2119|72.7178|70.4186|72.9888|75.7031|78.3982|81.2839|84.9962|82.6959|86.9529|94.1315|88.8636|95.6738|97.1515|109.6583|104.5939|86.4915|86.7345|79.9|||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0086|POOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.6876|0.71|0.9846|1.222|1.3752|1.4092|1.4432|1.4347|1.7564|1.9606|2.2917|2.4951|1.9861|2.3107|2.1389|3.9435|3.5902|3.9626|4.7074|5.3853|6.7889|6.8892|7.4478|7.8924|7.3389|9.4358|10.7936|9.5423|9.422|10.0373|10.2126|11.8214|14.3496|16.8503|19.2118|23.2623|20.784|24.8489|24.8699|27.4613|27.4059|29.2717|36.9686|34.4685|30.4951|31.1035|28.5128|31.1814|20.0287|15.9928|15.326|14.4943|19.1452|14.8835|11.2119|13.964|18.8414|16.2807|19.4391|18.9159|17.429|19.6938|21.1757|26.3035|23.2386|26.8503|33.5136|36.3977|37.5655|38.3828|43.6797|47.8679|51.3931|53.4818|56.5862|52.3903|50.1408|59.2106|65.3203|65.9638|68.2102|76.4515|83.3003|89.5807|90.3277|100.0487|114.7225|113.3793|104.6696|125.8422|142.2907|147.8746|163.3425|145.9383|162.4202|188.6175|199.7416|210.8855|195.8825|271.3713|334.54|||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0087|MPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3124|3.14|3.2547|3.6027|3.7121|4.6511|5.3044|5.3964|4.8397|5.0923|4.0126|4.2558|4.263|4.1653|2.6665|1.8809|2.7847|3.7593|4.9261|5.3553|4.7207|5.1809|5.5263|5.9579|6.1653|5.4908|5.6623|5.4678|5.2527|6.3211|7.1672|9.425|8.8584|8.0983|8.0649|8.1709|8.7507|8.6842|9.5319|10.615|9.3099|8.2528|8.6408|9.4561|11.6526|11.0999|9.5459|9.9285|10.8364|10.9012|11.5951|11.057|12.3587|13.2389|14.6825|16.9156|16.0031|17.9147|19.8717|13.6767|17.9894|17.01|||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0088|GEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||0.4218|0.6241|0.7801|1.3118|1.0517|1.0633|1.1673|1.8029|3.0858|2.0572|1.8492|1.4793|2.6928|2.8662|2.4848|2.3172|2.1612|2.0514|2.6466|1.7856|1.8318|1.2366|1.0806|0.8899|0.6934|0.7223|0.6819|0.8367|1.2112|1.2389|1.2815|1.3869|1.3499|1.0485|1.0272|0.9061|1.2676|1.5764|2.108|2.1265|1.8862|1.8908|2.4575|2.6425|2.3161|2.4501|2.1201|3.0826|3.2407|3.9064|5.2036|6.2853|8.0716|8.2131|7.7665|7.8885|6.2409|5.6057|5.0011|3.6752|5.1536|5.5947|6.069|5.4976|5.7555|6.4767|6.8401|7.1119|6.3879|5.1481|4.646|5.2729|6.302|7.7354|9.6544|13.0787|11.9584|11.8853|11.7084|11.923|13.4372|14.5935|15.6533|17.2159|13.6787|12.1247|12.0518|14.8082|14.8915|10.5604|16.3971|21.4957|20.8751|19.29|17.2295|15.3028|21.0359|19.5686|15.6187|15.5386|17.4211|14.7595|14.5563|10.9525|11.0198|10.9979|||||||||||||||||||||||||
2026-10-11 19:20:42|russ2000_0089|SUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.443|3.9244|4.1557|4.1697|4.1623|4.2449|4.7166|4.9941|5.1562|5.5109|5.5278|5.9575|7.2118|6.8826|7.3199|7.9225|7.9364|7.8844|7.6282|7.8432|8.2515|7.6509|8.5546|8.0827|7.9933|7.2795|8.5775|8.2422|8.8812|8.8896|9.686|10.1981|10.5186|11.2607|12.1382|10.8214|10.9676|10.9077|12.1715|12.3903|12.3593|13.8925|12.4239|13.1405|13.7011|12.383|13.0929|11.7288|11.4743|13.1729|12.3554|12.3756|12.7677|12.4832|12.2286|12.6152|9.016|9.0803|8.3326|9.3733|6.9057|6.092|7.4393|12.1564|11.4989|15.146|15.9767|19.3352|21.402|23.3404|24.8525|23.8237|25.5899|30.3534|31.4686|31.8263|30.0953|37.6991|38.5378|33.4812|34.0059|36.5015|40.8802|41.9535|50.7543|56.5583|52.964|58.6075|59.8333|63.1206|68.1564|70.3577|69.2822|73.2592|80.5805|79.3613|86.5634|85.9215|92.7198|96.8764|97.7241|114.6027|124.6947|145.1217|147.4763|123.4601|134.9536|140.61|||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0090|ACAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.2|7.8|6.17|7.09|8.84|11.31|9.71|15.46|7.62|8.02|9.06|14.55|14.18|15.34|12.27|8.27|4.02|2.55|0.85|0.99|1.93|1.71|1.35|1.51|1.23|0.95|1.3|1.56|1.6|1.18|1.15|2.07|1.55|2.21|4.56|6.65|17.82|23.72|25.44|27.85|22.81|27.57|31.73|34.45|39.86|38.12|36.05|22.64|31.66|35.98|28.95|35.01|27.64|36.55|30.46|24.51|16.3|14.28|15.84|26.22|25.24|42.16|45.05|34.76|50.19|40.41|||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0091|ACHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|15.96|17.52|23.39|22.54|28.94|34.83|39.12|47.33|45.62|47.25|48.5|62.28|71.6|78.33|66.27|62.79|55.44|54.97|47.74|33.48|43.65|49.35|46.74|32.45|39.06|41.51|34.53|25.56|29.31|34.45|31.96|33.22|18.35|25.12|28.22|||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0092|MOG.A|total_return_price|0|3.7885|5.7824|4.5195|4.6525|3.4893|3.8217|3.6888|2.9095|4.4001|4.1853|4.3721|5.1719|5.2608|4.4583|4.1002|4.0508|4.3112|4.6802|4.9799|2.6881|3.345|3.3998|2.9542|2.3417|2.3417|2.5579|2.9542|2.2697|2.0175|2.6661|1.9094|1.8373|2.0536|2.5219|2.0175|2.1977|1.4411|1.5131|1.2609|1.7293|1.8014|2.0175|2.1977|2.4138|2.2336|2.4498|2.2336|2.6663|2.7382|3.639|4.035|4.9716|5.1876|7.061|6.4852|6.7371|6.7371|9.0785|11.4928|10.0697|12.1406|11.0064|8.3402|11.2769|8.7906|9.9072|8.3217|7.7818|5.2965|7.6019|8.6826|8.3587|10.2321|11.2263|9.7574|9.4248|13.8344|18.5381|12.2175|13.4193|13.2291|15.0233|16.9471|21.3568|22.1263|24.0653|23.54|29.4088|29.3116|30.6312|28.7149|27.606|34.5221|33.2868|33.7148|37.1485|40.5141|42.9071|42.7417|44.5607|41.0589|36.2244|41.7106|35.5727|22.2463|25.1061|28.6955|28.4329|34.454|31.351|34.5416|38.7146|44.658|42.3331|31.7304|42.732|41.7203|40.2223|36.8372|39.9111|44.5801|50.1247|57.07|66.0872|63.7234|70.9022|66.5346|72.0111|73.0033|68.7525|52.5954|58.9473|44.4342|52.4495|57.9163|63.8888|65.5133|69.7641|81.1547|84.4815|80.1626|76.0566|84.1503|76.0801|85.61|92.4315|80.3572|84.7639|50.3272|52.7674|63.53|||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0094|ENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.583|11.9907|14.1312|11.481|12.0555|12.8525|12.2872|12|17.6617|14.9837|15.0579|15.4934|17.2169|16.8926|22.3042|21.952|33.0624|18.264|9.081|12.3243|15.2617|20.4323|20.349|22.9621|21.2756|23.0918|29.9304|35.4717|29.9396|19.4779|22.7026|32.3118|31.2462|32.7659|34.1188|41.7079|46.485|55.7252|64.9275|63.2355|65.5255|56.5971|56.5059|60.4477|68.6868|48.8993|54.3928|53.3919|59.8859|65.1245|77.3991|75.2902|73.1198|66.5586|67.781|66.1942|76.625|85.2448|73.2356|65.3169|64.8862|63.0833|75.1023|41.7164|60.8456|69.83|||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0095|FICO|total_return_price|0||||||||||||||||||2.7861|3.0956|1.4705|1.9347|1.6253|2.3217|2.0121|2.6314|1.7027|2.0181|2.0181|1.6374|1.7154|1.4884|1.4884|2.319|2.5154|2.6797|3.3101|4.8191|4.108|3.8711|3.9501|5.9371|5.4228|6.581|7.1359|8.2555|9.2874|11.2431|17.8771|15.2632|18.9204|18.4528|16.4718|19.1057|28.1887|24.6923|24.9427|23.0358|28.4282|28.2368|21.2655|24.1068|24.2756|9.4841|13.1347|10.5468|9.9865|8.0001|15.12|11.0977|12.5875|12.2023|14.5886|16.7449|26.5492|20.2901|27.083|27.2509|21.2076|21.109|27.577|32.8355|33.2552|38.1228|31.7983|35.0179|32.4165|28.3781|35.6691|33.5103|35.5351|43.637|43.0421|38.6257|35.4172|35.6911|39.6922|37.7874|39.2155|35.3145|31.4588|21.0741|20.3572|22.6107|16.5621|13.8437|15.2294|21.1892|21.0349|25.0362|21.5477|24.4066|23.1497|31.3364|29.9595|21.6743|35.6032|43.6324|42.0425|44.0314|41.8325|45.4957|45.6536|55.0892|62.6443|55.1687|63.6081|54.987|72.1718|88.5836|90.661|84.4093|94.0987|106.0194|112.9558|124.5497|119.2017|128.95|139.41|140.5|153.2|169.37|193.32|228.55|187|271.63|314.02|303.52|374.68|307.69|418.04|425.38|||||||||||||||||||||||||
2026-10-11 19:20:43|russ2000_0096|PCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.19|11.98|9.67|8.64|11.25|16.25|17.87|17.42|27.6|27.34|42.55|57.49|64.09|88.2|96.92|90.73|89.92|71.2|41.1|77.02|50.86|38.01|35.55|30.9|47.6|47.2|39.35|45.1|30.95|30.55|48.4|42.51|38.06|43.56|37.89|45.3|33.53|52.47|59.39|||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0097|EME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.2031|2.8199|3.5065|3.5249|3.0549|3.4661|3.6866|4.5823|4.6265|5.057|4.587|3.6565|3.7411|3.9479|5.668|4.587|4.1171|4.7844|5.4612|5.4932|5.4048|6.944|9.0495|8.6477|10.6686|13.9562|13.277|12.2548|12.3253|10.9483|11.5969|9.9989|10.3749|8.6712|10.4034|8.8615|10.5746|10.906|11.6932|13.5285|15.7421|22.8318|21.3655|26.8737|26.7562|27.9781|33.8717|29.2706|24.9185|20.9331|26.6669|24.74|19.0061|16.1392|18.179|24.035|25.6893|23.471|22.5028|23.4804|27.8982|29.139|27.2121|19.2975|24.3277|26.3347|26.5917|27.6241|32.9458|40.5788|38.9624|38.1238|39.0135|44.7029|43.8186|39.6218|42.3723|44.3218|47.0152|43.7993|45.8278|47.8687|47.457|57.3214|71.7238|60.6353|63.7839|68.299|81.9003|75.0725|78.9462|73.5727|57.6091|72.529|83.2152|84.3877|87.1428|50.6905|62.8307|70.5407|||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0098|UMPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0813|3.1498|3.6291|4.9131|5.9571|8.2323|7.8207|4.7419|5.1003|4.9379|5.4247|4.8879|5.1524|4.5054|4.5193|4.4481|4.8888|5.6077|6.8433|7.2083|7.9941|9.1836|10.1074|9.9492|10.6483|10.7954|11.2094|11.3572|12.6788|11.6935|12.1934|13.5834|15.3851|14.1799|14.3737|14.4822|17.3726|16.6743|15.0686|17.3482|18.4502|16.3719|14.6824|13.932|10.4519|9.6617|8.1397|11.2292|9.35|7.6675|5.3406|7.2173|9.042|9.0967|8.4793|7.9291|8.3927|7.865|7.9348|5.7314|8.8479|9.8146|8.986|9.3673|8.7633|9.8693|11.0425|12.3399|14.6297|14.0535|13.5034|12.8176|13.3973|13.6075|14.8511|13.0217|12.9733|13.1529|12.9473|12.5241|16.172|14.7146|15.6556|16.8905|18.606|18.7665|20.8684|18.7983|14.1439|15.3038|15.2945|15.7658|17.0598|10.6391|10.9041|10.64|||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0099|EEFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|11.063|11.5|7.25|6.875|4.313|3|2.875|1.813|2|2.625|7|8.75|7.875|8.1875|4.25|6.7188|7.29|11|18.2|18.6|15|6.93|7.9|7.28|10.55|10.33|17.53|17.49|24.14|16.9|26.7|26.05|29.04|31.16|27.16|37.73|34.92|24.87|30.37|26.35|29.32|26.19|31.14|20.32|18.12|15.85|11.14|11.81|19.11|24.03|22.09|18.43|13.15|18.11|17.4|19.21|15.62|15.87|17.9|20.77|16.3|18.47|23.53|24.29|30.82|37.46|49.27|40.18|47.61|47.79|55.66|58.75|62.17|71.53|72.25|74.19|76.83|81.25|74|84.38|86.77|94.25|87.22|76.95|88.4|100.21|97.08|142.59|161.49|145.92|158.8|77.51|92.27|94.58|||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0100|CMPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|22.35|29.85|26.91|25.7|33|39.74|38.01|35.43|43.38|33.96|25.97|32.75|17.19|27.47|41.65|50.94|57.33|57.22|50.47|37.68|44.7|51|46.75|26.68|30.82|39.81|32.24|35.2799|34.52|39.09|47.58|53.87|55.62|47.58|40.34|51.91|75.45|82.71|85.32|74.12|81.66|89.21|94.92|103.17|93.08|83.57|91.38|97.9|118.59|158.88|144.96|145.14|106.03|74.78|100.74|127.35|125.46|46.5|82.74|75.35|||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0101|LTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:44|russ2000_0103|OPK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.375|4.125|3.875|2.563|3.875|2.688|7|7.063|8.688|8.438|6.75|6.75|8.125|6.313|6.688|7.125|9.75|9.938|7.875|7|3.875|3.87|3.01|2.2|1.9|0.89|0.8|0.45|0.43|0.51|0.54|0.851|0.82|0.78|0.79|0.34|0.44|0.37|0.4|0.407|0.41|0.411|0.83|0.84|3.8|3.99|4.01|3.35|2.11|1.71|1.75|1.59|0.98|1.72|2.33|1.75|2.02|2.17|2.22|3.85|3.83|3.45|4.63|4.83|4.8|4.41|4.13|4.71|7.62|7.06|8.73|8.86|9.05|9.28|8.53|9.46|14.49|15.33|9.55|10.14|11.33|9.3|10.68|11.34|7.86|6.86|6.33|4.92|3.36|4.7|4.44|2.54|2.46|2.01|2.1|1.57|1.47|2.68|3.13|||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0105|POR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5679|15.4039|14.6366|16.3318|17.6844|16.5325|16.8353|16.5377|13.7526|14.7973|15.2566|11.7885|11.6275|12.8568|13.77|14.0394|13.1306|12.8002|14.2077|15.7303|16.9942|18.359|17.6879|18.9472|18.5447|19.8815|20.8558|21.0774|23.29|23.9041|22.8524|24.1075|25.7753|27.9609|27.0512|32.7039|30.9222|28.0722|30.1372|31.9552|33.813|37.5663|37.9508|38.3601|39.6281|41.8372|41.8911|41.1484|36.7204|39.6397|43.6334|42.401|48.1563|51.4763|53.4378|53.7987|46.048|40.7593|34.938|||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0107|RH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|33.89|34.96|72.9|64.41|67.3|62.65|87.06|79.55|96.76|99.19|97.63|92.32|80.54|39.01|25.82|32.55|30.64|38|63.8|71.59|90.5|92.24|144.38|132.99|118.96|102.95|110.88|168.62|213.5|100.47|248.9|375.32|||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0108|SKX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|1.7083|1.2917|2.3125|4.7083|6.1042|4.9792|7.65|9.1167|5.65|4.58|5.66|7.1867|3.4167|2.6267|2.0867|2.51|2.4733|2.64|4.2967|4.4837|4.6867|4.2267|5.0667|4.8167|5.4767|4.9867|7.8667|7.3267|7.94|10.84|11.4333|10.3|7.08|6.7267|6.4467|6.8133|5.61|3.7933|2.2233|3.07|5.79|9.6067|12.2767|13.7833|7.6333|6.5333|6.3467|4.84|5.0267|4.0767|4.3633|7.04|6.5733|6.3633|7.1433|7.5933|9.86|11.0667|11.6333|15.0433|18.0167|19.4467|23.8967|37.1933|44.6933|30.64|31.29|29.06|22.48|25.13|28.54|26.87|24.99|37.58|38.36|29.17|27.74|22.03|33.61|31.34|36.53|44.21|24.8|31.6|28.61|||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0110|CLNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5148|6.5099|8.0777|8.5217|6.8811|5.1861|4.8285|4.6738|4.2928|5.3958|6.5699|9.7122|10.7787|9.9229|9.2007|4.5322|5.1408|5.1174|4.1305|4.7414|4.4651|5.2416|4.5146|1.83|2.4|2.72|||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0111|PRAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7593|6.3712|7.0453|10.5303|8.3182|8.8025|8.9661|8.4164|9.5126|12.991|11.1193|12.9452|14.4963|14.9806|14.8039|14.7254|14.4047|15.0428|14.6043|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8366|21.8166|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6766|41.9266|53.3533|60.24|52.04|56.88|59.1|53.81|57.7|54.63|62.66|54.77|36.98|30.75|23.36|33.59|37.15|32.75|37.5|28.7|33.25|39.05|38.7|38.8|24.57|26.57|26.84|35.17|37.06|25.01|38.61|40.86|||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0112|CRZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:45|russ2000_0116|ABMD|total_return_price|0||||||||||||||||||5.5625|5.375|3.375|5.25|4.3125|4.5625|5.0625|5.5|6.625|7.1875|5.5|5.125|5.5625|3.375|3.125|4.4375|3.5|7|8.4375|6.9375|5.75|5.25|5.375|4.5625|4.5|4.75|3.75|3.75|3.25|3.3125|2.875|3.625|4.313|5.625|7.5|6.5|7.25|8.25|6.063|5.875|7.438|8.625|8.188|7.5625|6.6875|5.3125|4.9063|6.25|6.875|7.75|18.375|20.125|15.375|34.0625|24.25|15.75|23.58|17.47|15.82|11.1|8.479|3.3|3.64|3.9|5.28|8.61|6.99|8.19|12.58|8.85|15.44|10.58|8.55|10.07|9.24|12.9|12.97|14.78|14.1|13.66|10.78|12.43|15.54|13.14|17.75|17.75|16.42|4.9|8.82|9.71|8.73|10.32|9.68|10.61|9.61|14.53|16.2|11.03|18.47|22.19|22.82|20.99|13.44|18.67|21.56|19.06|26.74|26.04|25.14|24.83|38.06|71.58|65.73|92.76|90.28|94.81|109.29|128.58|112.68|125.2|143.3|168.6|187.41|290.99|409.05|449.75|325.04|285.59|260.49|177.89|170.59|145.16|241.56|277.06|||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0117|DRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5551|5.9547|6.1891|6.3492|7.5895|7.9571|9.7337|10.0437|10.4645|11.2094|10.5775|9.819|7.6581|7.3926|5.8331|3.052|2.6455|3.6779|5.3233|5.6008|6.9793|6.2315|6.7577|7.9971|7.6437|7.1844|5.1468|6.9169|7.383|7.4971|7.1195|6.6131|6.8315|6.9436|8.0582|8.678|9.0575|9.8844|9.9879|12.1339|11.5831|10.4422|9.6247|8.1938|8.0742|7.3416|7.7655|9.8712|9.354|10.0785|9.585|10.218|9.6944|11.1871|11.0982|8.5102|10.2516|9.6263|9.8852|11.0154|3.44|5.18|5.62|||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0118|CLDX|total_return_price|0|||||||||||||810|742.5|517.5|607.5|900|855|742.5|540|540|540|450|360|562.5|697.5|697.5|900|787.5|697.5|517.5|528.75|1327.5|922.5|1485|1980|1575|1215|1147.5|1327.5|1102.5|1170|1147.5|1395|742.5|675|540|450|506.34|607.5|810|562.5|495|697.5|416.34|292.5|281.34|337.5|382.5|438.84|528.84|450|247.5|315|281.34|382.5|382.5|444.42|1710|1901.34|1946.34|1237.5|776.34|1017|426.6|721.8|311.4|201.6|198|204.3|199.8|520.2|433.8|493.2|469.8|478.8|307.8|361.8|293.4|210.6|234|338.4|451.8|289.8|235.8|241.668|262.8|151.218|100.8|90|145.047|218.4|174.45|118.8|97.65|117.3|82.35|70.05|92.1|68.4|60|61.8|60.3|53.25|34.275|39|76.35|77.625|94.5|100.65|173.7|234.15|531.45|363.15|265.05|244.8|194.4|273.75|418.05|378.3|158.1|235.2|56.7|65.85|60.6|53.1|54.15|37.05|42.9|42.6|34.95|7.554|6.765|2.9685|4.92|2.68|2.13|2.23|1.66|13|14.83|||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0119|IDTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0120|CBRL|total_return_price|0|0.8688|1.2674|1.26|1.0766|0.9729|1.0208|0.8533|0.7098|0.7092|0.7111|0.5736|0.7256|0.9588|0.9875|0.7841|0.9375|1.3122|1.3519|1.5875|1.2417|1.4779|1.4797|1.8916|1.9867|2.6726|3.1112|2.9801|3.3312|3.5946|4.6952|3.2932|4.8982|7.976|8.3067|8.7692|12.1329|13.5534|12.2699|14.7464|16.9755|17.9684|17.0802|17.2323|16.3438|15.901|14.1949|13.6774|11.0044|13.3125|12.274|11.9795|10.2709|13.8464|14.4446|13.4796|15.1211|15.5708|15.7971|19.3022|19.9015|23.8551|18.938|13.5724|13.9111|10.7441|10.3368|9.2581|5.7988|6.0136|8.7776|8.5908|10.8788|10.8788|10.1386|13.3087|17.6215|17.0409|18.2141|13.6591|18.0479|16.4426|23.2653|21.3005|23.0014|23.8879|18.6416|21.8763|25.4588|25.2001|23.781|20.6613|21.6602|27.1607|21.0444|25.1807|27.9706|29.0189|26.7048|25.7361|20.5251|22.835|15.733|17.0362|13.4607|18.9407|18.5647|23.0408|25.5864|31.4062|31.6524|34.6479|37.5437|33.823|34.0942|27.8036|35.23|39.1829|44.2948|47.6337|45.9529|58.2639|68.6373|75.3722|80.9795|72.0463|74.3458|77.8328|107.1611|116.678|115.1838|116.715|101.2712|123.0042|139.1526|110.286|140.4949|134.9668|142.784|133.2035|140.7198|141.9733|140.3406|136.4886|149.4765|152.2388|162.1316|158.2684|150.855|82.3163|109.7057|114.66|||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0121|SWX|total_return_price|0|2.2871|2.3429|2.4823|2.8449|2.6776|2.6218|2.7333|3.1238|3.6157|4.1214|3.8965|4.3252|4.7059|4.7243|4.8031|4.5913|6.8794|6.8111|6.6654|5.5526|5.5656|6.0452|6.1426|5.0809|5.1897|6.0239|5.7214|5.3012|5.8049|5.2793|4.5765|4.4128|5.6441|4.0453|3.6166|3.8559|4.8797|5.3669|5.576|5.2676|6.836|6.7078|6.8865|6.414|6.3801|7.3795|7.3078|5.9345|6.2875|6.1646|6.8516|7.822|7.8406|7.42|8.1533|9.0634|8.2669|9.5727|9.5561|9.2039|10.3862|12.272|10.3622|13.7493|14.1806|14.8669|14.0906|12.1337|10.1715|9.4336|11.4171|12.0511|11.5936|13.2961|12.0108|12.7869|14.4303|14.4106|13.0689|13.9008|12.185|12.8088|13.8586|13.8301|14.54|15.063|15.1516|16.2011|15.5343|16.5385|17.8965|17.3829|18.5457|20.9437|22.4087|25.9485|26.4246|23.1174|19.4811|20.6569|19.5476|20.9412|21.4785|18.0719|15.2359|16.252|18.8927|21.2607|22.4955|22.3506|25.6507|28.2008|30.1678|30.093|28.4149|33.6095|34.0209|34.9843|35.6659|34.4688|38.8268|38.5319|41.4475|46.6345|44.8628|44.6125|41.3575|52.9484|50.1429|46.2206|51.0338|48.615|58.4274|70.2959|62.7754|69.2831|75.3804|66.8343|71.4414|74.5368|63.0928|71.6649|74.7537|72.8087|78.8122|86.4246|88.3342|74.2416|68.444|68.5042|63.1|||||||||||||||||||||||||
2026-10-11 19:20:46|russ2000_0123|PRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4125|19.9146|18.3623|22.3084|22.7869|19.68|19.1573|21.4243|23.5026|23.2151|26.4369|27.162|29.9361|33.9296|37.2607|40.3134|42.8481|44.3182|45.2794|51.283|47.3773|43.0487|41.3156|46.372|42.9805|53.1397|51.8639|67.0025|78.2425|72.3435|78.9638|99.499|94.2592|96.3053|118.1567|94.1773|119.9721|117.1717|127.5358|129.2836|87.8794|116.2429|112.94|||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0125|HMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.38|17.36|20.43|19.28|19.44|20.91|23.48|25.2|20.24|21.61|19.53|15.03|12.94|11.1|9.35|12.3|12.05|9.25|7.1|7.85|6.95|8.92|7.27|5.25|5.48|6.25|1.88|1.81|1.68|||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0127|VSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.641|7.5|10.5|6.188|9.063|9.938|4.5313|5.0313|4.5625|6.0625|8.5938|24.0625|46|27.75|24.125|14.125|10.4375|22.3|16.12|15.5|13.89|7.98|5.47|12.3|12.05|14.36|17.97|18.954|23.92|23.48|21.35|22.85|18.93|20.03|24.02|26.39|26.3|24.02|26.92|29.77|33.52|29.74|30.86|36.16|21.5|21.2|24.42|23.06|19.14|25.24|26.58|32.06|34.61|34.05|40.85|44.11|39.36|42.61|34.54|46.68|47.66|37.25|37.17|39.18|47.21|71.26|65.88|63.09|72.5|56.5|55.12|63.95|59.61|63.79|64.11|60.08|73.75|70.04|75.4|68.67|62.77|66.76|63.71|72.27|66.6|64.89|63.29|58.72|77.5|83.53|75.41|72.65|38.66|40.37|34.24|||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0128|NJR|total_return_price|0|0.3922|0.3922|0.4386|0.593|0.5158|0.5621|0.6362|0.6424|0.6393|0.6825|0.6331|0.6331|0.7103|0.7381|0.735|0.7289|0.945|1.0377|1.0809|0.8153|0.9636|0.9265|0.9698|0.8771|0.8709|0.9883|0.981|1.0837|0.9813|1.0102|1.0138|1.0663|1.0619|1.1476|1.2536|1.3298|1.2772|1.3918|1.5867|1.7706|1.9465|2.1023|2.25|2.044|1.968|1.8191|1.7938|1.9543|1.954|2.0635|2.3453|2.7671|2.6889|2.7147|2.6801|2.8391|2.8037|3.1259|3.2655|4.0868|4.0419|3.7231|3.7621|4.2175|3.8402|4.0878|4.414|4.3574|4.8236|4.3427|4.6837|5.0397|4.8487|5.3777|5.26|5.6234|5.5036|5.4877|6.1044|5.9169|6.1737|6.7707|6.933|7.4726|7.3979|8.195|8.2337|8.6881|8.7937|9.8199|9.426|8.6588|9.431|9.8289|10.4339|10.3582|10.7532|11.0427|10.8207|11.0027|10.3399|10.9642|12.1467|13.4312|11.7148|12.8826|12.7369|13.2407|13.4207|12.7014|14.2789|15.8267|15.9043|16.6553|16.0221|18.6691|17.054|16.834|17.8023|15.5785|17.7933|16.6242|17.803|18.868|20.5154|23.7283|21.155|25.8251|26.4182|23.6211|25.9743|28.7466|31.9944|34.0768|29.2664|31.8413|35.7559|36.0603|38.5345|36.9932|37.1563|41.743|43.2772|43.1219|47.2864|47.5461|43.5024|43.1771|33.223|32.2509|27.02|||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0131|UBSI|total_return_price|0|||||||||||||||||2.0976|2.1843|2.4325|2.3222|2.3403|2.0259|2.1871|2.2048|1.8907|1.859|2.0477|1.9632|1.9151|1.9245|1.5511|1.6207|1.8579|2.168|2.2884|2.201|2.9731|2.9676|3.3371|3.4155|3.8826|3.8373|4.5345|4.6662|4.7362|4.5356|4.4931|4.4537|4.7785|4.9242|5.6129|5.5962|5.7113|5.3327|5.8641|6.6568|7.0021|8.6808|9.3155|9.9568|10.8156|14.4292|10.9905|11.3637|9.8828|11.5385|10.6737|10.5718|9.8634|8.2416|8.9892|9.8388|10.3468|12.6512|12.7432|13.7377|14.1696|14.2139|14.1468|14.2908|13.7455|14.3282|15.1093|15.8619|15.6371|16.7987|18.0459|20.0075|17.5128|18.9616|18.7449|19.0344|20.8252|20.0875|20.5591|21.5033|19.6443|17.9842|17.3781|16.1463|15.5234|13.5126|20.8212|19.9462|10.5511|12.112|12.3355|12.7833|16.9777|15.6829|16.5116|19.583|17.9752|16.8119|14.0015|19.9236|20.5583|18.6751|18.2055|18.01|19.9233|20.0439|22.1953|24.3343|23.9433|25.5345|24.6704|30.132|30.5019|32.9228|31.3599|30.7919|30.8282|31.7791|32.1904|39.8|36.6298|34.2824|32.8178|30.9903|31.7219|33.057|33.303|28.7964|33.8499|34.9646|36.0091|37.1025|22.4914|27.2795|21.47|||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0132|NHI|total_return_price|0|||||||||||||||||||||||||||||||||||2.436|2.9253|2.7716|3.0065|3.0701|3.0437|3.8989|3.818|3.8596|3.9937|3.964|4.0824|4.2673|4.0942|4.0533|4.4765|5.0814|5.6835|5.6944|5.8588|6.0961|7.0578|7.0541|7.5998|7.6704|8.4852|8.1307|6.9255|6.6344|5.4327|4.8786|5.3447|4.0051|3.7932|3.205|3.1264|1.9184|2.0961|3.3054|2.9274|3.8227|4.3326|4.3769|4.9015|4.7819|5.1526|5.0473|6.1981|6.2422|8.6886|10.9111|9.7846|10.3915|10.8691|9.849|10.8148|10.8175|10.3457|10.312|11.1232|11.9186|14.2842|13.7928|14.175|14.0312|13.2487|15.1287|14.0624|17.1395|14.1111|14.1061|14.3162|17.2567|20.5247|21.8325|22.0387|25.5275|26.4324|28.5069|26.8004|25.7732|27.4278|30.8271|32.5968|33.3571|37.098|43.5752|40.363|38.8519|38.804|42.3608|44.3749|41.0699|50.8415|52.226|46.4459|43.4885|46.6815|51.7254|59.1095|62.485|59.7884|59.3397|65.4926|64.709|63.9044|57.9178|64.2812|66.8491|67.6914|71.3292|71.8365|76.8089|76.9415|47.7288|59.6369|60.27|||||||||||||||||||||||||
2026-10-11 19:20:47|russ2000_0134|RHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||10.0463|11.6796|13.513|13.0374|14.0463|14.4161|14.0722|14.7549|11.9121|12.0944|11.6224|12.3108|13.8375|17.2033|18.7319|17.5245|16.2859|16.5673|13.4428|16.7336|16.5631|16.9209|15.3312|11.9047|13.4943|11.7987|15.0345|16.278|11.3607|13.9041|15.0345|12.4628|10.6937|11.6433|10.1455|11.0611|13.8758|16.8714|17.4649|17.7418|17.5214|23.473|22.8343|26.2765|26.9321|24.6374|25.6491|24.6656|24.7843|28.786|29.8825|30.3177|30.0803|22.8739|17.1201|13.5424|16.6001|6.1268|4.7082|7.1838|11.3607|11.1628|16.5549|12.4854|17.2388|20.3135|19.6014|16.9562|10.9311|13.6441|17.4084|21.7944|22.3426|26.5388|31.9214|27.6071|24.7769|30.3555|31.2965|35.8547|35.6247|40.1246|46.8372|41.331|38.8531|41.2968|41.7914|41.7771|40.3448|53.4191|53.1124|55.6632|55.0484|61.5042|69.8029|75.7182|79.2564|62.108|77.423|77.2266|78.7657|84.3038|35.85|34.6|36.8|||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0136|MDSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0137|HNI|total_return_price|0|1.2594|1.3005|1.232|1.191|1.1636|1.0677|1.0677|0.9172|0.9797|1.2088|1.3706|1.7165|2.0078|2.1371|1.9675|2.1196|2.4466|1.9678|2.648|2.3125|2.1784|2.3985|2.3248|2.1875|2.4428|3.3329|3.6213|4.6121|4.5072|5.1402|3.9562|3.6031|4.2146|4.3305|4.6702|4.8852|5.0983|4.8653|5.3405|6.0769|6.9086|7.4237|7.3208|7.3468|8.7573|7.2683|6.7009|7.1291|7.2288|7.1272|7.8317|6.3059|6.2723|7.8045|10.9242|9.1096|10.2846|12.2933|16.1537|16.4756|20.5751|19.0804|13.297|13.5199|12.4403|16.6083|10.9973|12.5876|14.8645|13.8026|14.3303|14.9078|13.4939|14.2986|13.026|16.477|17.013|16.3677|15.3764|17.17|17.3873|18.6912|22.7392|26.7332|23.0138|26.3125|24.6917|26.9449|28.238|32.2309|38.0487|34.8158|37.5083|28.9302|26.6481|28.5713|29.6638|26.5989|23.4742|22.9718|17.7452|11.7649|17.048|10.8242|7.237|12.7219|16.785|19.8128|19.2683|20.0985|21.1296|23.1214|23.5624|18.9257|14.5972|20.1069|21.5644|20.2226|20.2136|24.0361|28.5899|29.2527|29.5254|31.8865|30.2349|32.5664|30.1729|43.0315|46.7241|43.5542|36.7271|31.0657|34.0121|40.6332|34.9676|49.4034|40.9607|35.6671|37.4016|35.0799|33.066|34.3577|41.1444|33.205|34.2536|33.6775|34.1304|36.2925|24.5892|30.2815|31.38|||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0139|BID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0140|HR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.7668|2.6968|3.2747|3.229|2.9278|3.1973|3.1866|3.2769|3.1546|3.3107|3.4709|3.9376|3.8263|4.2434|4.3141|4.9363|5.1914|5.3883|5.5936|5.7957|5.756|5.6551|5.3912|4.8182|4.2033|4.7616|4.347|3.7381|4.1331|4.3404|5.5282|5.7367|6.6723|7.4556|7.3861|8.282|9.1632|9.8534|9.7623|9.3609|7.9867|9.7354|10.8887|12.395|15.035|13.4489|14.2594|15.1119|13.7655|14.8373|15.6927|13.2375|15.1568|13.1684|16.1849|16.9542|16.2472|14.0813|13.7275|13.2812|13.8933|12.8017|15.9122|13.0601|8.5611|9.8352|12.5839|13.0079|14.3293|13.6859|14.7593|13.5474|14.727|13.5714|11.2858|12.6711|15.2142|16.7105|16.3549|17.2562|20.6461|18.7335|17.1872|16.0594|18.4453|19.6522|18.5333|21.6292|22.2237|18.8395|20.3785|23.4988|25.9042|29.6283|29.0843|26.1714|28.3321|30.0509|28.7206|28.7875|25.1133|26.6449|27.0795|26.597|30.3109|29.8514|32.2218|32.4003|27.3374|28.974|30.12|||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0141|POST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.21|30.89|30.63|33.71|42.04|44.15|42.35|49.27|57.26|49.89|33.18|42.61|46.84|53.93|55.22|62.67|70.24|80.32|78.76|80.28|87.54|76.35|86.74|77.56|74.35|85.78|97.62|87.88|109.4|103.71|106|109.1|82.97|87.62|83.68|||||||||||||||||||||||||
2026-10-11 19:20:48|russ2000_0142|OLN|total_return_price|0|1.5118|1.6174|1.6768|1.624|1.5382|1.4392|1.7429|1.5844|1.6394|1.74|1.8623|2.1066|2.4568|2.8641|2.3994|2.465|2.9617|3.255|3.3958|2.6649|3.2612|3.2617|3.0457|3.4275|3.5351|4.0289|4.5261|4.2626|4.0415|3.651|2.5099|2.8988|3.459|3.9474|3.8523|3.3472|4.2849|3.9468|3.5431|4.0964|4.0451|4.1391|4.0217|4.7894|4.7024|5.4098|6.0305|5.3391|5.7047|5.5335|7.5028|8.2189|9.7395|10.0999|9.6113|8.7081|9.3197|9.2614|11.2212|11.3739|11.4755|10.2973|7.1864|7.2043|4.1016|5.4487|5.7192|8.4238|7.6326|7.1756|7.1261|9.8494|9.1771|7.7297|6.7703|7.5339|8.8932|10.4861|7.9235|7.624|9.0204|8.5829|8.0367|10.3084|9.2766|9.2486|10.6378|11.8253|12.0739|9.9822|10.5101|11.006|12.1239|10.2304|8.8767|9.6595|10.0257|12.5655|13.5239|11.7894|12.171|16.279|12.1458|11.4482|9.1636|7.7531|11.5301|11.7312|13.3042|12.3888|13.9423|14.3357|16.1811|16.1291|12.9524|14.2767|15.9425|15.466|16.2425|16.2894|19.1905|18.3541|17.8477|22.5109|21.7151|21.3274|20.1562|18.3223|25.9826|22.0035|13.8478|14.3666|14.6755|21.1814|17.6672|22.2475|28.7492|26.6633|30.3543|31.7055|27.2445|25.908|23.319|18.4282|21.3777|20.4389|17.6578|16.4429|11.2622|11.2874|12.38|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0144|TXRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7749|12.0944|12.4671|14.5381|11.8666|13.1133|13.6269|11.2991|11.208|10.9926|12.0529|10.479|10.1145|9.2696|8.1927|8.0933|7.356|6.7265|8.1098|8.8471|8.8554|9.5264|11.647|11.3985|11.8458|14.5381|13.6921|14.0204|11.681|12.1595|14.3181|15.4171|14.7223|14.8136|17.8088|22.0637|23.0411|24.7158|23.1371|23.3257|24.1514|29.6675|33.0192|33.8037|34.1946|32.3413|40.4579|42.536|38.393|46.4214|41.6818|46.1753|46.9537|51.3084|55.2146|64.2535|66.9592|56.1111|60.7197|51.4203|51.563|55.6399|41.89|54.47|60.32|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0145|INFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875.655|1295.9694|3502.6199|1751.3099|6479.8467|5253.9302|1716.2839|700.524|350.262|8.9|280.2096|11|52.5393|70.0524|21.0157|2.1016|1|0.6|0.51|2|7|2.2|0.75|0.35|0.95|2|1.25|0.5|0.65|1.17|0.85|0.98||24.04|21.04|14.98|12.2|9.96|9.56|8.45|7.4|9.06|8.13|8.87|8.43|7|11.79|10.71|8.28|6.46|8.41|6.4|8.16|7.14|5.53|5.9201|7.05|11.01|11.22|9.3|8.95|9.3|10.74|15.245|19.59|22.69|19.42|18.08|15.8|11.45|8.96|8.87|10.59|11.26|8.74|6.78|10.62|9.99|7.22|3.67|4.34|3.09|5.6|7.53|5.14|5.98|6.19|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0146|ACIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4793|4.2917|4.4583|5.625|6.7917|11.1667|14.0833|11.0833|9.1667|11.5|13.5417|12.6667|12.9583|12.8333|11.8333|16.6667|12|13|8.9793|9.3333|9.625|5.7083|5.4167|3.8543|2.3853|4.4333|2.0933|4.0867|3.8|3.92|2.0667|2.1667|1.98|3.0167|5.52|7.4233|7.7133|7.1767|6.195|6.6167|7.7167|8.21|9.2833|9.5967|10.4033|13.8967|11.43|10.8567|10.7967|11.22|7.45|6.3467|6.64|5.8633|5.84|5.3|6.25|4.6533|5.0433|5.7167|6.87|6.49|7.4633|8.9567|10.9333|11.2567|9.18|9.5467|13.4233|14.7367|14.0867|14.5633|16.2867|15.4933|18.02|21.6667|19.73|18.61|18.76|20.17|21.66|24.57|21.12|21.4|20.79|19.51|19.38|18.15|21.39|22.37|22.78|22.67|23.72|24.67|28.14|27.67|32.87|34.34|31.325|37.885|24.15|26.99|26.13|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0147|NWE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4951|14.7262|13.8139|15.4385|16.447|16.8713|17.315|18.8463|19.6069|20.0505|20.2643|18.2504|15.6578|17.6888|14.444|15.7598|15.0544|13.8888|13.5828|14.2427|15.887|17.5004|18.0462|18.2177|19.2982|20.4294|20.8839|23.0811|22.998|25.7272|25.997|26.6603|27.8476|26.8789|30.2582|30.82|34.1479|34.2678|37.0765|40.5642|36.8995|44.2536|43.3491|41.8547|44.4621|45.0434|52.493|52.5868|51.1187|49.9543|51.9177|56.1213|51.4041|53.6944|48.5162|51.5294|53.5343|57.6571|66.6387|70.3156|72.2834|70.4777|52.329|52.2286|48.64|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0149|FCNCA|total_return_price|0|||||||||||||||27.693|22.0795|26.2453|23.9957|24.04|21.8307|25.6427|26.8227|25.386|22.8124|22.1283|21.7468|21.6326|19.9836|19.5993|19.4072|15.0578|14.6717|18.1465|16.9883|20.8492|21.3323|23.7584|28.5341|32.9374|39.9241|42.5924|37.9851|39.295|37.0529|32.0052|35.7548|36.6994|35.2502|36.6304|40.4611|43.0736|45.4201|49.6229|51.0473|55.6125|64.112|71.4189|72.8862|84.8444|87.5801|96.6071|84.6196|79.7329|76.5778|69.1315|69.1341|65.9181|60.1215|49.0445|51.886|62.6426|70.9137|90.2626|95.7942|73.6453|86.7602|91.6112|98.6245|92.148|86.5835|84.5881|90.8951|95.529|109.1633|111.6846|111.0314|107.6397|135.4856|134.0282|132.6262|156.8331|160.5316|177.9036|185.088|176.6597|187.5856|186.3134|180.4559|162.1392|135.8347|130.055|130.4247|167.6658|143.4002|124.0851|126.0994|150.4216|155.3503|188.5483|182.7148|176.3|180.1876|191.4704|179.015|137.5172|167.9457|175.6316|160.5057|157.176|158.0552|176.9095|186.2444|199.6793|216.5152|234.4401|238.8631|211.4864|247.0686|254.1217|257.711|221.7091|253.5725|246.8969|254.9137|289.6678|350.1896|331.1121|368.2826|369.7895|398.925|409.3796|399.8541|448.7546|374.4986|404.8236|448.0589|469.6276|530.4383|332.1599|404.5764|318.78|||||||||||||||||||||||||
2026-10-11 19:20:49|russ2000_0150|MTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||7.8412|9.9589|12.0886|13.5324|13.1999|13.3256|11.958|13.3502|13.6497|13.4885|14.8844|16.6275|17.39|16.8804|16.0253|15.8622|17.3207|19.0128|15.4291|17.4133|20.7055|21.1249|23.4329|23.6769|20.5202|19.0755|22.3795|26.0344|22.6687|18.7118|20.8266|21.5099|21.5202|16.0068|16.3749|20.1209|17.7027|21.8908|24.6392|23.171|17.427|20.2969|17.9379|22.9163|23.9828|27.9299|26.9405|27.3835|27.8202|31.5514|31.1411|29.1837|27.1266|26.5248|27.7464|24.7236|25.4139|28.0047|29.6338|31.9409|31.9893|31.989|30.0297|30.4293|28.4269|19.6038|15.3861|17.3146|22.8869|26.2364|24.9955|22.9445|28.4638|31.6247|33.1543|32.1|23.8793|27.4245|31.7564|30.9891|34.4892|38.8717|40.4677|40.3494|48.2387|58.7433|63.1932|64.2437|60.5009|68.1333|71.7648|66.9344|47.3644|45.14|56.0178|56.0183|69.7664|76.2883|75.6943|72.3843|69.9175|68.1836|66.3494|74.7258|67.089|50.9979|58.4484|53.2492|52.8858|57.4664|36.1888|46.8845|51.1|||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0151|CAKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.8233|2.7103|3.1903|3.3879|3.275|3.8679|3.1338|2.668|2.9221|2.6679|3.2185|4.3624|4.5314|3.6421|4.5734|4.6583|3.8539|3.0701|3.3454|3.5573|4.6694|5.1668|5.643|5.7488|3.9384|7.5354|6.0347|7.7498|7.0511|8.8932|10.6719|10.4813|16.4843|14.6262|14.0307|16.1793|13.6924|19.8783|21.096|20.2842|17.054|20.6672|18.449|20.49|20.753|25.178|26.3557|22.7483|24.8121|27.845|30.4006|29.7831|26.7902|32.0642|32.1157|23.1113|23.3171|21.096|22.854|21.0274|20.127|20.3328|18.6863|13.6438|12.5375|8.6614|9.8191|14.8358|15.882|18.5148|23.2056|19.0893|22.6997|26.2928|25.804|26.9017|21.1389|25.1694|25.2037|27.4077|30.7684|28.2528|33.4652|36.4177|38.3317|42.2242|41.7903|40.8547|40.1996|44.6095|43.8877|48.6773|48.3315|41.4724|47.9399|43.642|45.5982|54.7957|58.2088|46.3995|39.107|45.0283|45.3356|52.0453|50.9462|41.6764|47.1876|42.4651|40.8606|38.4162|17.08|22.92|27.74|||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0152|CTB|total_return_price|0|1.2323|1.3833|0.8348|1.0097|1.0256|0.8904|0.9938|1.1051|1.2561|0.9779|0.954|1.2323|1.4459|1.5406|1.5637|1.6998|2.2415|2.2733|2.3208|2.0028|2.4062|2.4892|3.1544|3.1978|3.4081|3.8879|4.8895|4.3631|5.084|4.7914|4.08|4.6749|6.6036|8.0239|9.6201|14.0435|14.5113|13.2251|15.22|18.8442|21.5761|14.0342|13.9241|13.9594|14.2677|12.966|13.0674|13.3122|16.0949|13.7988|13.7684|14.0242|14.7069|12.7478|12.4385|11.4064|10.8032|12.8106|15.5192|14.3031|13.957|12.2758|10.7113|12.2296|11.0538|14.2763|10.7065|9.5186|7.7608|7.359|6.3232|6.7534|7.2713|9.169|9.2527|10.4434|14.2457|13.5846|10.7233|10.2638|8.2237|11.938|10.8348|14.6727|13.9016|15.956|14.0491|15.0879|12.9251|13.1454|10.8772|10.9905|10.3604|8.123|7.4209|10.633|13.6793|20.7456|18.4042|12.5898|11.4379|6.0478|6.7105|4.9214|3.3117|8.2117|14.6607|16.8177|16.0512|16.5445|16.7604|20.2332|22.1946|17.1329|9.5099|12.3356|13.4859|15.6464|17.1991|22.8389|23.2054|30.1202|28.0604|21.9957|22.3276|27.6683|26.5616|32.172|39.8863|31.586|36.9899|35.5246|34.8387|28.1553|36.0087|36.8935|42.2243|34.47|35.8226|33.9566|28.2357|25.4481|27.4823|31.4922|29.2114|30.9494|25.7355|28.4283|16.1843|27.5266|31.7|||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0153|EPAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17|18.64|18.94|22.72|26.81|33.92|34.94|32.64|43.82|43.79|47.8|61.29|71.23|69.79|80.11|73.76|66.55|67.49|64.6|74.6|82.93|85.44|107.72|111.53|121.29|137.42|114.04|169.13|170.49|181.78|212.16|185.66|252.01|325.56|||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0154|PLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.2208|2.1503|2.4147|3.3841|4.2301|3.8952|3.7719|5.1466|5.0938|5.3229|5.1819|5.3053|6.3452|6.0632|7.0678|10.6458|11.2803|11.5447|14.5234|13.5893|24.2527|17.6431|18.3658|14.0299|20.1812|26.2796|32.5763|32.1489|39.7631|15.0338|19.5854|14.4247|21.692|17.6988|16.0829|13.7902|12.8003|12.3604|18.3333|20.1946|27.6227|30.9729|35.6176|36.6309|35.1707|32.3393|30.925|26.2436|24.1488|30.2765|19.0232|15.0625|18.2628|20.3993|22.6907|24.7522|22.584|16.8172|19.478|19.692|11.5838|10.6458|16.7301|23.7687|23.0752|27.8308|25.4857|30.1551|33.2743|32.7837|32.748|25.5427|32.044|36.2461|30.1665|31.9978|33.4969|40.245|40.0874|42.1273|42.5905|40.8526|44.3155|44.2082|49.2004|49.2845|52.553|47.5834|44.5026|36.9324|41.6143|49.2899|52.0931|51.6167|50.0371|42.4464|48.5019|58.2725|73.7621|58.4649|32.1848|44.971|36.2402|36.7154|27.0508|10.06|14.68|11.84|||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0155|NRZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7802|5.6028|5.8908|6.1285|5.9584|6.0613|5.8396|6.6212|7.9463|8.2682|6.9553|7.0957|6.944|8.0551|9.0532|10.4239|11.5771|11.1786|12.2062|13.3435|12.4954|13.8494|14.4675|12.2666|14.3152|13.6372|13.8026|15.4535|6.5996|7.1946|7.7442|||||||||||||||||||||||||
2026-10-11 19:20:50|russ2000_0156|BXS|total_return_price|0|||||||||||1.2255|1.6447|1.8536|2.2658|2.1384|2.1376|2.4042|2.2135|2.5358|2.1088|2.6691|2.5513|2.5122|2.3158|2.3573|2.3728|2.3887|2.2428|2.2739|2.0282|2.0463|2.2641|2.4536|2.7018|3.0681|3.1194|3.5789|3.6015|3.744|4.0657|4.2995|4.4754|4.8647|4.0476|3.7114|4.1489|4.3074|4.253|4.4824|5.0018|5.2665|5.3075|6.6007|5.7191|6.2993|7.489|7.4359|7.929|9.6937|13.0595|12.2076|11.7302|10.1199|10.2227|9.1218|10.4049|9.7955|9.507|9.6204|8.2955|8.5938|7.3673|9.006|10.4732|9.4875|10.3222|12.3574|12.7479|12.5226|12.4469|11.9006|13.5829|14.3757|15.6881|14.5904|15.1522|15.5824|16.6471|14.2278|16.4091|16.0196|15.6007|17.1058|19.5654|20.0733|19.543|17.9606|18.1238|18.1617|17.8002|17.6189|13.439|21.8113|18.3055|16.5249|16.4456|19.742|19.1603|17.3131|14.9417|12.0349|13.7401|13.4033|10.7749|7.6308|9.5869|11.7278|12.6516|12.8518|12.6866|14.2314|15.4629|17.4638|22.3101|21.95|21.6508|17.8094|19.9755|20.6739|23.0026|21.3138|21.598|19.2769|20.6153|21.1868|28.4771|27.8548|28.1981|29.7682|29.3371|29.7876|30.9913|30.9091|24.8546|26.9856|27.9374|28.6644|30.5873|18.5864|22.5351|19.38|||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0157|ABG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1742|3.7229|2.3691|2.0307|2.9332|1.5794|4.8511|11.5073|10.9432|14.8918|15.5123|16.3539|16.5163|13.89||13.7636|13.0867|8.1047|7.6354|7.3105|11.417|15.0272|16.39|14.955|13.3575|11.6427|12.5813|13.5651|13.8087|15.1355|15.2077|18.1409|18.8449|18.5575|21.9742|25.8863|24.2123|17.9261|14.5783|13.2759|13.4612|11.52|3.68|4.31|9.89|13.17|11.64|13.63|11.36|13.77|18.67|18.65|17.65|17.82|19.82|27.41|25.07|27.99|31.03|36.85|39.99|53.62|53.62|54.23|64.7|65.19|75|81.54|88.22|78.31|68.3|61.78|54.82|55.09|65.3|62.05|54.4|61.5|65.3|65.55|75.8|70|62.5|69.36|81.75|100.96|117.92|55.5|76.61|95.5|||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0158|THOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0160|PDCE|total_return_price|0|1.5|2.5|2.125|1.5625|1.5|1|0.75|0.5|0.8125|0.75|0.5625|0.4375|0.375|0.375|0.4375|0.5|1.125|0.625|1.6875|1.125|1.0313|0.875|0.75|0.6563|0.7188|0.9063|0.625|0.75|0.5625|0.4688|0.625|0.5625|0.8125|0.75|0.625|0.7188|0.75|0.75|0.75|1.125|2.0625|1.625|1.75|1.6875|2|1.875|1.5625|1.188|1.375|1.063|1.25|1.625|2|2.75|3.406|4.188|3.563|5.063|8.313|5.25|5.9375|4.8438|5.25|3.0625|3.625|4.1875|4.5|3.8125|4.0625|5.125|7.125|6.5625|6.25|6.31|4.87|6.17|6.399|5.92|5.1|5.3|6.3|9.12|12|23.7|28.65|27.42|43.82|38.57|37.69|31.85|38.34|33.34|45.36|37.7|39.89|43.05|53.57|47.48|44.35|59.13|69.27|66.49|44.37|24.07|11.81|15.69|18.66|18.21|23.17|25.62|27.6|42.25|48.01|29.91|19.39|35.11|37.09|24.52|31.63|33.21|49.57|51.48|59.54|53.22|62.26|63.15|50.29|41.27|54.04|53.64|53.01|53.38|59.45|57.61|67.06|72.58|62.35|43.11|49.03|51.54|49.03|60.45|48.96|29.76|40.68|36.06|27.75|26.17|6.21|12.44|12.395|||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0161|DAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.3333|4.417|4.542|6.6667|9.3333|8.958|9.417|8.792|9.167|9.6667|7.3333|8.167|9.708|8.875|8.625|7.5|3.5|3.063|1.75|1.6875|1.313|1.875|1.75|1.125|0.25|0.4375|0.75|0.5|0.75|0.7|0.76|0.79|0.97|1.75|1.98|2.4|2.88|2.7|2.84|4.26|4.3|4.34|3.89|3.86|3.5|3.85|4.47|4.3|4.3|5.49|6.3|8.95|9.74|12.1|12.64|16.87|10.99|5.25|3.48|6.63|7.35|8.19|8.96|7.73|8.56|13.59|15.15|17.58|12.73|13.24|17.49|15.32|18.43|15.99|18.73|18.7|21.2|20.97|20.02|20.73|18.32|18.41|14.01|15.35|11.21|10.47|12.76|14.84|12.86|13.73|14.42|15.69|17.29|17.55|17.15|19.91|18.95|18.77|21.65|20.19|18.89|27.68|18.5|23.93|35.43|||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0163|TCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.471|12.2549|14.2189|15.6722|16.3006|17.7245|21.456|19.4822|19.4429|20.857|22.5558|23.0468|21.4658|19.2171|20.0714|20.8177|21.6033|21.564|18.5199|15.9079|16.556|18.5493|12.7263|11.1551|15.2205|16.6345|13.9734|18.6279|16.7818|15.8244|21.4363|25.5508|25.05|23.3708|29.8223|34.8009|39.043|46.9282|44.0608|40.2115|42.9119|44.4733|60.3615|65.6445|52.8396|57.1799|54.3028|48.6466|60.6954|50.8266|49.9678|39.99|43.24|52.09|80.25|79.15|74.2|80.4|91.35|94.35|94.9|82.65|49.82|54.59|59.69|54.84|59.25|22.73|32.28|30.61|||||||||||||||||||||||||
2026-10-11 19:20:51|russ2000_0165|ALGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8192|26.3975|27.973|25.4087|29.3054|21.2605|19.0984|28.4255|40.0069|31.9368|30.0596|35.7582|39.1605|46.5602|35.9072|36.443|41.9456|36.4345|42.1072|38.9945|46.215|43.6636|59.8993|53.6993|64.2095|76.9639|91.7116|88.7306|96.2098|98.576|105.4335|112.2552|131.7769|177.2685|160.4995|194.5287|161.4775|167.2082|134.8149|125.2503|159.3756|151.9167|134.8136|129.7691|146.1748|162.8894|141.3047|124.6208|103.3198|127.0335|133.2154|147.6091|178.5107|90.91|114.5|121.09|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0166|PFPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|16.95|14.85|12.43|16.71|24.32|31.17|31.29|36.43|36.7|37.16|49.73|58.42|63.67|57.77|67.74|52.59|58.64|78.24|71.5|74.65|84.48|90.5|91.14|112.3|115.04|104.58|85.13|121.43|111.22|125.17|114.78|102.59|107.36|102.74|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0167|WETF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.8482|3.5831|4.2758|4.971|5.131|5.6654|5.4516|7.3758|6.7344|6.1999|5.2379|6.7344|5.9861|5.5055|6.1999|3.5275|1.1228|1.4965|4.2228|4.9172|2.7262|2.8331|3.3137|1.6299|1.2562|0.2942|0.508|0.2993|0.0727|0.0727|0.047|0.0428|0.0299|0.0855|0.1454|0.0941|0.0599|0.0342|0.0257|0.0342|0.0257|1.6077|1.1545|1.4538|4.1475|2.0096|3.0786|3.5062|3.7199|6.4137|5.8578|4.9172|3.3522|2.3944|2.3602|2.1379|1.2827|0.5986|0.573|1.069|1.2827|1.5564|2.5227|1.8386|2.0011|3.4634|4.8701|5.2678|6.8456|5.1566|6.9781|5.9092|5.7381|5.3105|8.7996|9.5949|10.1593|15.0679|12.1433|10.0909|9.7317|13.383|18.5262|19.7973|13.5785|14.2768|10.5767|9.338|8.7768|11.1453|8.095|9.112|9.3365|11.3432|8.6105|10.0865|7.9029|6.0386|6.7887|6.0155|5.0911|4.6957|2.4574|3.4109|3.24|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0168|LAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4594|8.7446|8.9347|10.0753|11.3109|12.6416|11.0258|7.8891|13.0218|12.1664|13.402|17.7268|12.309|12.9268|9.3149|9.8377|8.9822|10.9574|12.8507|11.2995|14.6377|19.2077|18.2724|14.9038|11.5048|9.3985|12.212|17.6301|19.0053|21.5234|19.1428|17.1709|20.378|20.1989|22.6916|22.5757|24.3342|27.6334|23.4356|19.2957|22.3197|21.7305|20.9155|14.4961|11.6511|8.1085|5.1006|3.9408|3.1394|1.9954|6.4561|14.2779|6.7665|5.853|6.236|8.8842|12.6207|12.5728|16.4286|13.8643|20.9705|24.3153|22.5887|30.2162|33.4848|43.8007|51.5523|68.0071|65.4969|59.9749|86.4172|71.4119|80.6575|91.3281|106.772|96.8539|101.2348|86.5942|69.887|86.8178|97.484|83.8847|85.1763|114.6085|115.7749|96.4702|102.2091|80.5191|68.6654|91.467|117.9408|129.0741|157.1846|83.1321|148.2523|222.95|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0169|PBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8446|17.7656|19.2568|11.3664|11.9491|11.7318|9.8851|10.9912|12.9958|11.8108|13.3415|10.7344|7.6336|8.473|10.6653|9.0754|9.2037|5.0364|5.777|7.3472|7.92|8.7594|6.9917|8.7396|11.8009|11.3961|12.6403|8.6211|11.2183|17.104|15.0005|16.2152|19|24.6783|28.7568|32.4896|35.6892|28.2037|33.566|31.8181|34.7313|41.9304|45.3176|46.8384|50.9662|50.9662|53.4449|46.3249|51.7365|55.6076|51.8451|48.6455|43.698|33.9709|37.4174|38.12|29.9|29.91|31.18|34.35|40.01|36.4|39.23|35.22|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0170|FNB|total_return_price|0|||||||||||||||2.3213|2.1134|2.9684|2.6218|2.8569|2.5931|2.6374|2.4976|2.2193|2.2588|2.2271|2.1279|2.0267|2.144|2.2204|1.8257|1.6149|1.6149|1.6984|1.4872|1.5244|1.5706|1.9548|1.8144|1.864|1.8012|2.2537|2.091|2.3736|2.4643|2.282|2.6113|2.6642|2.6442|2.8682|2.9065|3.4115|3.5428|3.8061|4.0486|3.9163|3.9106|4.2001|5.5781|5.5108|6.6015|6.8452|5.9399|5.0323|5.1257|4.2204|5.0059|4.5429|4.2143|3.5236|4.0182|4.2215|4.21|4.8733|5.4908|5.448|5.5652|6.2616|5.9424|6.1397|6.121|6.4612|6.9236|8.0114|8.3443|9.9143|9.2575|10.1505|9.4396|8.9857|9.333|8.3122|8.4596|8.4534|7.9134|8.4807|9.4254|8.8122|8.8787|8.9008|8.0393|8.6765|6.6552|9.2174|7.774|4.601|3.7823|4.4175|4.296|5.2132|5.2386|5.6683|6.5909|7.1597|7.1139|5.9691|7.9716|8.5994|7.8262|8.1581|7.815|8.9987|9.0769|9.2046|9.6673|10.3676|10.0164|9.4591|10.6068|10.5611|11.6117|10.6023|11.0123|10.8432|10.5464|10.4457|13.7239|12.8278|12.3247|12.3276|12.2446|12.0199|12.1007|11.5725|9.0409|9.8353|11.0354|10.9324|12.1593|7.1407|7.3808|6.78|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0172|HELE|total_return_price|0|1.1458|1.3125|1.6459|1.6667|1.6042|1.2084|1.2501|1.1458|0.9167|0.6459|0.8542|0.5834|0.75|0.9167|1.2084|1.3333|1.8542|1.4167|1.4792|1.1458|1.5|2.1043|2.1043|2.6042|3.2709|2.8125|3.5208|3.3126|2.1875|2.4792|1.375|1.4376|1.5|2.1458|2.7709|2.7917|3.4376|3.3959|3.6251|4.375|4.4375|4.8125|3.6875|3.875|3.625|3.6875|3.9375|4.25|4.5|5.25|4.594|5.25|5.625|7.125|7.5|11|11.875|12.813|19.75|16.125|18.5625|22|19.375|14.6875|12.9375|17.9375|9.625|7.25|6.875|5.5938|7.125|4.875|5.625|8.84|10.45|12.41|14.2|11.64|11.4|11.64|13.1|15.16|24.33|23.14|31.01|36.87|27.22|33.61|27.38|25.46|20.64|16.11|21.2|18.4|17.56|24.26|22.71|27|19.31|17.14|16.77|16.12|22.77|17.36|13.75|16.79|19.43|24.46|26.06|22.06|25.29|29.74|29.4|34.53|25.12|30.7|34.01|33.89|31.83|33.42|38.36|38.37|44.25|49.38|69.23|60.63|52.52|65.06|81.49|97.49|89.3|94.25|103.69|102.84|86.17|84.45|94.2|94.1|96.9|96.35|87|98.45|130.9|131.18|115.96|130.59|157.66|179.79|144.03|188.56|193.52|||||||||||||||||||||||||
2026-10-11 19:20:52|russ2000_0173|CATY|total_return_price|0||||||||||||||||||||||||||||||||2.037|2.0826|2.2273|2.0308|2.106|2.1235|3.2732|3.3308|2.6747|2.4817|2.1759|2.1261|2.1302|2.1724|1.968|2.0696|2.092|2.0381|1.7831|2.1648|2.5157|2.8051|2.6857|2.7306|3.302|3.6451|4.2267|5.4547|6.3036|6.2027|8.1072|6.3893|7.2175|6.6541|7.5592|6.3812|7.3715|8.3122|8.4204|8.8921|10.8171|8.9523|10.1206|10.0202|11.9628|13.5711|15.6224|14.7313|14.4079|14.8634|17.0235|17.0046|21.5238|25.3573|25.7487|28.7753|29.0846|24.4939|26.1765|27.7244|28.1754|29.5797|28.6585|28.5074|27.3199|26.9726|26.7069|25.7296|21.2271|16.6861|8.7994|19.4465|19.5103|8.617|7.9132|6.7385|6.2966|9.7008|8.6316|9.9451|13.9784|14.2797|13.7357|9.5443|12.5307|14.8645|13.8733|14.5124|16.4303|16.9353|17.1371|19.689|22.5613|21.3045|21.6803|21.1179|21.8482|24.3853|27.9416|25.9206|27.248|24.8039|24.8367|27.266|33.8884|33.755|34.1921|36.437|38.4286|36.6413|37.3174|38.4128|31.3311|31.9411|34.1304|33.3231|36.8071|22.4143|25.9824|21.68|||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0174|WTFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5908|8.2933|8.715|9.2076|11.597|9.5587|9.9802|10.9644|9.8399|11.0347|10.2616|10.2616|9.137|8.4693|8.2491|8.8131|9.2633|8.9451|10.5396|13.6553|17.1567|17.9306|18.484|26.6686|26.6064|26.1947|24.2099|25.5|32.5829|39.7977|42.3986|43.0183|48.8736|50.2793|41.0007|43.0824|43.6334|49.2843|49.9291|43.5834|44.4441|41.6817|39.2988|39.8251|38.7344|30.4291|30.4718|21.4975|26.1984|16.7545|11.1149|14.3138|25.4105|27.4502|33.876|31.8212|29.1591|29.5512|32.8305|29.3381|25.459|25.6333|32.9071|32.6496|35.3113|34.0849|34.2333|34.1132|37.9661|42.588|44.0626|42.6263|42.3659|43.0369|43.8926|49.1647|49.2931|45.7835|41.421|48.2977|51.8344|69.1654|65.0931|72.292|74.4863|79.7428|81.1381|89.8899|86.0069|64.3605|62.6119|69.9519|63.6028|69.4424|29.2064|42.5941|38.25|||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0175|DK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5091|10.4956|11.1894|11.2341|12.7487|18.4173|18.5669|13.9781|9.3519|6.5257|6.8445|3.7496|7.6409|5.7411|6.2549|4.8581|5.215|5.3337|5.2034|5.3707|9.7096|10.3482|9.2566|8.1404|11.2319|12.9846|19.7272|20.4553|31.1444|24.6036|17.1377|25.5552|23.1384|26.21|27.4796|21.7934|31.8404|30.9203|23.2835|20.398|12.746|10.9568|14.5569|20.6042|21.3174|22.9657|22.8885|29.9578|35.6371|47.6953|40.8859|29.8934|33.0167|33.8251|35.2913|31.3542|12.846|16.4174|11.78|||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0176|ALE|total_return_price|0|0.1787|0.1796|0.186|0.1925|0.1842|0.1879|0.2034|0.2154|0.2515|0.3168|0.2914|0.3573|0.451|0.5539|0.5863|0.6168|0.5784|0.593|0.5842|0.5132|0.5959|0.6641|0.6838|0.6893|0.7234|0.8145|0.8456|0.9532|0.9308|0.9567|0.9134|1.1087|1.2043|1.228|1.3965|1.6306|1.5993|1.7182|1.9033|2.0063|2.1766|2.2152|2.3098|2.2202|2.0858|1.9154|2.0268|2.0601|2.1656|2.4568|2.6375|2.8099|2.8764|3.152|3.0331|3.2794|3.4817|3.9715|4.9246|6.1424|6.1888|5.9779|6.8488|7.0477|6.5446|6.7998|6.2385|6.2503|6.3863|6.8942|9.0786|10.508|11.2629|10.0952|11.8289|11.9699|14.1673|13.5023|11.0776|12.0187|11.4092|15.0317|15.9247|18.2357|21.3873|20.7147|17.4641|19.9203|22.8492|27.433|25.3569|24.5319|26.1962|26.8209|24.8112|26.7847|27.0571|27.5385|26.4531|23.6257|23.3164|25.6166|27.4294|20.1406|16.8941|18.4998|21.8826|21.5837|22.4323|23.2189|25.0043|25.8887|27.3988|29.1731|26.3587|30.5592|30.5402|31.1237|31.4284|31.2179|37.7238|38.7206|37.8645|39.4789|41.9072|41.4579|36.2103|45.4059|43.8463|38.9555|42.8216|43.5308|48.4897|56.4028|52.4752|56.9964|60.614|64.6665|70.2321|68.0421|66.6488|71.9266|70.2034|71.8505|78.1106|79.605|84.2057|78.7647|59.3293|54.0371|51.74|||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0177|SLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|50.75|43|10.5|18.1875|15.16|16.78|37.95|34.9|23.16|18.81|20.33|29.84|25.7|44.92|42.4|53.02|44.6|34.47|34.5|29|28.02|29.81|36.78|50.27|31.56|31.19|35.19|30.62|34.76|42.54|36.98|31.13|36.11|30.7|23.28|26.4|36.77|46.07|47.39|48.28|44.15|37.55|46.24|43.29|39.26|35.65|42.7|43.85|37.48|36.18|42.74|40.57|42.29|41.66|42.49|51.31|48.89|40.92|46.44|50.3|57.38|39.67|50.05|44.73|49.9|56.45|65.65|73.15|70.75|81.5|89.8|87.8|106.95|91.15|74.86|80.86|96.72|110.365|115.6|74.46|95.08|98.47|||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0178|WAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6433|27.4569|28.5241|34.0543|33.2296|35.0439|34.4327|32.0557|29.4555|26.3703|18.434|12.7679|7.8684|15.5233|9.1879|4.5891|6.7624|6.6362|3.8226|5.5205|7.4512|6.6556|6.8885|7.946|6.6459|5.016|5.9571|8.4505|8.4311|9.9058|10.4686|13.8837|14.6599|17.6093|23.4985|23.0134|23.1298|23.188|27.1561|28.757|33.6274|29.6011|34.6462|30.0765|32.6766|35.9074|47.7731|46.6282|47.4335|50.5382|56.1169|55.6512|58.4066|55.1952|37.0232|39.8174|41.9421|45.0401|56.0373|30.2479|38.3937|31.78|||||||||||||||||||||||||
2026-10-11 19:20:53|russ2000_0179|GIII|total_return_price|0||||||||||||||||||||||||||||4.6667|5.6667|5|1.8333|1.1667|1.5|1.1667|2.5|2.25|2.6667|1.6667|1.8333|2.6667|3.0834|2.3333|2.1667|1.4583|1.8333|1.25|1.3333|0.7083|0.5833|0.7083|1.25|0.896|0.8543|0.9583|0.9583|1.125|1.2917|2|2|1.7083|2|1.5|0.75|1.25|0.7917|0.7917|0.9583|1.2083|1.5417|1.7708|2.4063|1.9583|2.5|3.4467|2.1333|2.1333|2.6|2.55|2.0033|2|2.0167|2.4967|3.2533|3.0667|2.5833|2.5867|2.16|2.3|2.7|3.1767|3.7467|4.53|5.535|4.85|5.6101|9.415|9.525|7.895|9.845|7.385|6.71|6.17|9.355|3.195|2.76|5.745|7.075|10.835|13.78|11.445|15.69|17.575|18.785|17.25|11.43|12.455|14.21|11.845|17.95|17.115|20.055|24.06|27.295|36.978|35.79|40.83|41.43|50.505|56.325|70.35|61.66|44.26|48.89|45.72|29.15|29.56|21.89|24.95|29.02|36.89|37.68|44.4|48.19|27.89|39.96|29.42|25.77|33.5|7.7|13.29|13.11|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0180|BLKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.882|8.9271|11.9136|9.8609|10.6353|11.4153|14.2753|16.2496|17.588|18.5264|22.298|18.8861|18.6673|21.7855|25.1717|20.466|18.8437|17.0637|11.1746|9.2803|13.1699|20.4858|21.6706|22.4758|19.4529|21.6882|24.3121|24.4536|24.3074|21.1204|25.8478|31.2541|24.1219|22.9597|21.4614|28.9804|30.8972|36.938|35.3842|30.2664|34.0211|37.8279|43.0332|45.866|56.2472|53.7396|64.0068|61.206|65.4821|63.9714|65.0709|74.7757|85.1572|85.5066|95.4702|97.5575|109.3549|103.2802|61.7358|78.2729|78.923|93.2143|78.6104|49.07|57.66|56.05|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0181|BKH|total_return_price|0|0.799|0.8075|0.9212|1.0179|0.9439|0.9781|1.0406|1.2283|1.3599|1.5389|1.6213|1.9714|2.2919|2.3329|2.3713|2.2089|2.2498|2.4251|2.5238|2.4922|2.8546|3.0453|3.0143|2.8558|2.9693|3.3188|3.2734|3.4233|3.4604|3.482|3.2675|3.8594|4.4947|4.4188|5.0191|5.5333|5.4804|5.9438|5.9574|5.7659|5.4653|5.425|5.6568|5.0196|4.7329|4.1802|4.5983|5.0273|5.368|5.0913|6.0266|6.1688|6.1264|6.3729|6.727|7.4117|7.0073|7.7069|8.0293|9.7693|10.6405|9.7759|11.5487|11.4423|9.3479|10.2295|10.4522|10.0681|10.1221|10.4725|13.1634|21.1862|21.7964|19.2831|14.7405|16.4964|16.4855|17.1817|13.1508|13.4777|14.1556|15.9792|16.2158|15.8228|17.0803|17.0627|15.2224|16.9791|18.491|20.7955|24.6723|19.8563|19.6923|20.071|19.8349|22.0039|22.0931|24.0824|25.0605|27.1709|22.2439|20.1249|19.7081|17.3411|11.6903|15.2937|16.9713|18.2218|21.0547|19.9788|22.1501|21.5594|24.3203|22.1389|22.8209|25.2891|25.5221|24.7689|27.7074|28.6132|34.9981|39.0408|40.2196|42.6719|47.1826|50.5925|39.758|44.3526|42.5185|37.1129|35.4888|40.2232|52.507|55.4333|54.2198|54.7197|59.7279|61.0212|62.6854|55.1611|50.2861|57.1637|54.6753|59.5635|70.7829|75.202|74.3064|76.5979|62.8476|56.1421|53.49|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0182|CIEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.625|107.625|164.941|167.125|213.941|162.316|248.395|54.4688|47.9063|77.875|107.625|139.5625|193.375|489.125|549.7188|775.25|568.75|395.5|267.75|73.78|99.47|59.99|29.33|24.43|37.52|34.86|36.19|45.85|42.91|33.39|26.53|13.58|23.17|13.23|14.84|15.75|20.58|34.72|29.33|29.68|27.6|25.43|35.01|37.75|34.66|28.19|24.37|10.31|6.21|7.23|10.39|16.5|10.93|15.48|13.02|15.23|21.24|22.32|18.09|12.75|12.03|15.89|15.47|14.27|15.73|16.945|19.35|25.96|23.45|24.1|21.59|19.24|19.85|20.63|23.69|21.59|21.21|18.91|18.34|21.46|24.91|23.53|25.77|22.08|21.69|26.6|25.95|30.69|32.61|37.92|41.68|40.3|42.72|37.52|53.36|41.13|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0183|LPX|total_return_price|0|5.6605|6.1009|4.7538|4.6696|4.5153|3.3645|3.6412|4.0311|3.7554|4.0729|3.2913|4.0974|5.3595|4.9788|4.9544|5.816|7.0105|5.9754|7.2911|5.202|6.072|6.613|5.8895|5.6622|6.2081|6.7627|8.3914|8.9084|9.069|8.0002|5.4122|5.8229|6.5481|8.8401|9.385|9.7201|13.5928|15.3414|16.3267|19.9818|23.4718|21.534|22.1129|27.9302|24.5192|20.7822|22.6587|18.7221|19.0644|18.1203|16.8268|17.0133|17.1973|15.6927|16.2418|15.1811|15.0123|15.4017|18.3407|14.0336|17.2797|13.6517|15.3498|13.9118|14.2553|18.2985|12.1195|11.1828|11.0177|8.7165|7.4573|8.3759|8.0515|9.8665|5.4915|7.1305|9.0736|8.9469|5.4661|6.8094|6.6996|9.1581|11.6419|15.1058|21.8442|20.0926|22.1206|22.8854|21.5994|21.2293|24.0371|23.9588|23.8543|19.3137|16.682|19.278|18.0893|17.1899|15.5523|12.6512|8.5928|8.0572|8.8259|1.4805|2.1163|3.2456|6.33|6.6241|8.5886|6.3489|7.1841|8.9777|9.9647|7.725|4.84|7.6586|8.8733|10.3253|11.8627|18.335|20.4988|14.036|16.6932|17.5663|16.0099|14.2543|12.8972|15.7157|15.6683|16.1618|13.514|17.0918|16.2472|16.4655|17.87|17.9649|23.5546|22.8808|25.6994|24.9212|27.4262|26.0705|25.4848|21.4957|23.7062|25.6395|24.1792|29.3199|17.0506|25.65|29.51|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0184|WAFD|total_return_price|0|0.3085|0.3707|0.3863|0.3759|0.3137|0.3137|0.4226|0.5496|0.5551|0.6909|0.6871|0.828|1.0209|1.1352|1.1206|1.1215|1.3879|1.3101|1.399|1.2456|1.4292|1.4428|1.5457|1.521|1.5019|2.0954|2.7853|2.1739|2.5601|2.6259|2.1143|2.3933|2.988|3.2025|3.5422|3.8599|3.7423|4.0311|3.9091|4.0594|4.5851|4.3663|4.8191|4.4566|4.0932|4.2037|3.972|3.3869|3.9468|4.3895|4.7869|5.2157|4.9174|4.6821|5.4578|6.1803|5.8898|6.7119|7.8092|8.351|8.1701|8.1958|7.479|8.0591|7.0391|7.6008|7.9333|6.8251|6.6766|6.5648|8.1835|10.4362|9.9155|9.9903|10.3023|10.8061|11.0384|11.7542|10.4781|11.8934|11.0769|12.2915|13.5251|15.366|15.4464|14.5207|15.3532|16.4665|16.0174|16.3247|15.6584|16.2359|17.2332|16.6629|16.124|17.2131|17.1619|17.9415|19.5493|15.9924|17.303|13.8362|14.2825|11.7601|10.4473|10.2575|13.3576|15.4072|16.2279|12.9216|12.2417|13.6494|13.9882|13.3|10.3505|11.4851|13.8165|13.9324|13.8081|14.1173|14.6445|15.8818|17.4766|19.8611|19.8696|19.2099|17.523|19.202|19.0258|20.4956|20.0813|21.1441|20.2327|21.7941|24.1044|31.1948|30.4202|30.6493|31.2045|31.8989|32.3804|30.7637|30.2659|25.4248|27.6856|33.68|35.8836|35.7563|25.4868|26.5927|20.86|||||||||||||||||||||||||
2026-10-11 19:20:54|russ2000_0185|CUZ|total_return_price|0|0.5029|0.4845|0.4699|0.5249|0.6277|0.6791|0.7305|0.9544|1.1519|1.0406|1.1148|1.0701|1.3461|1.5429|1.2937|1.5935|1.6667|1.8707|2.1636|1.6084|1.9657|2.3247|2.1195|2.1464|2.1246|2.508|2.6109|2.4497|2.3315|2.2878|1.8522|1.6082|2.2991|2.2964|2.4166|2.048|2.1517|2.0549|2.5245|2.684|3.2617|3.1196|3.3577|3.251|3.3619|3.1704|3.4916|3.6992|3.6117|3.9337|4.1249|4.6748|4.5911|4.7117|5.3734|6.9954|6.8879|7.1265|7.8076|7.768|8.3235|8.192|7.8371|9.1758|8.3945|9.9706|10.1696|15.5515|17.0697|18.0406|20.3828|13.4536|12.2668|13.4094|12.5926|12.6658|13.8288|13.4138|12.7507|13.9964|14.9753|16.4854|18.5194|20.7821|22.6564|22.8829|24.5619|29.6736|25.8188|30.0987|31.3063|29.8606|35.9107|33.8141|38.0051|45.5676|43.0073|38.5736|39.8119|30.6629|34.9674|33.3183|37.2211|21.0283|10.1953|14.6926|15.0868|14.3904|15.9268|13.1246|14.1615|16.8312|16.9763|17.4901|12.1026|13.4065|15.9868|16.4818|17.0268|18.044|23.2669|22.1122|22.6664|22.8257|25.6747|28.1198|27.2234|26.2587|24.6143|24.3858|21.9089|22.6731|25.2978|25.6159|25.9928|30.018|29.6008|31.6741|33.8715|33.7611|31.6807|35.6339|32.9127|29.4649|36.3328|34.2672|35.8948|39.6529|28.3706|29.2288|28.2967|||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0187|XPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|6.2|4.6|5.4|4.76|2.2|2.28|2.692|3.76|4|4.8|5.12|5.2796|5.48|4.96|4.44|4.6|5.32|4.96|3.68|3.04|3.4|3.8|4.92|5.84|5.4|7.36|9.52|8.68|12.24|8.16|12.12|16.57|17.99|12.38|17.04|17.34|17.41|22.55|26.45|31.52|27.47|37.67|42.48|45.47|47.55|22.74|26.53|31.15|26.66|35.84|44.92|47.48|62.34|64.79|79.15|98.23|112.91|114.54|52.06|53.74|55.04|70.54|78.62|52.92|78.61|85.93|||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0188|CLVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.72|25.66|22.28|20.56|15.63|28.23|64.19|73.52|60.27|73.87|41.21|45.36|55.15|74.23|87.88|99.86|33.27|19.84|12.355|37.44|45.05|67.06|89.96|76.86|67.17|52.88|44.81|29.69|17.97|24.82|13.42|4.27|11.15|7.13|6.75|5.94|||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0189|FR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||5.9765|5.5281|5.1669|5.1604|5.7017|5.6948|6.5493|6.798|7.1263|8.0002|9.5477|10.0981|9.4997|11.2133|12.0925|12.2314|10.998|8.9879|9.6771|8.8628|10.3842|9.601|10.8819|11.0591|12.2181|12.992|14.6422|13.9076|14.4247|13.7795|14.5931|16.394|16.035|15.4565|14.3055|14.8191|16.8973|17.5239|18.8126|22.4093|21.3077|21.7113|24.3706|23.0472|24.7301|25.2694|24.7247|27.8667|25.239|29.7408|32.1788|31.5805|27.5227|28.0984|25.5136|23.3035|21.2306|22.723|6.1847|2.007|3.5634|4.3006|4.2843|6.3568|3.9484|4.1532|7.1759|9.7399|9.3795|6.5534|8.3801|10.1168|10.3379|10.7639|11.5339|14.1038|12.5621|13.5431|14.5968|16.2491|15.9325|14.3871|17.578|18.435|16.2192|18.254|19.3929|20.0942|24.7609|25.2851|25.3068|24.2199|26.2212|27.7614|29.2301|27.3546|31.4061|29.7892|27.5902|34.0268|35.5828|38.5352|40.661|32.8066|38.2043|39.8|||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0190|RLI|total_return_price|0|0.2339|0.2684|0.237|0.2025|0.2245|0.226|0.237|0.2782|0.3841|0.5383|0.5077|0.6577|0.902|0.9317|0.8528|0.7253|1.0325|0.7387|0.6895|0.5202|0.5718|0.5216|0.4717|0.4283|0.4895|0.4307|0.4941|0.4941|0.5873|0.799|0.5983|0.8743|0.979|0.826|0.9253|1.0256|1.2351|1.2501|1.3057|1.5749|1.6306|1.6708|1.5996|1.7216|1.5601|1.4223|1.4321|1.3677|1.5696|1.9204|1.8997|2.1339|2.1235|2.1036|2.2439|2.8925|2.7744|3.185|3.9481|4.3839|4.7656|4.503|4.2196|3.7072|3.2754|4.3555|3.7252|3.8541|3.814|3.9755|4.4272|5.148|4.7222|5.2131|4.7772|5.2621|6.0647|6.0026|6.3357|6.6112|6.3884|7.8462|7.8745|8.987|9.2876|8.881|9.099|10.107|10.112|10.9194|11.3654|12.2938|14.1685|11.9618|12.6567|14.1093|13.7864|14.0977|14.3473|14.4227|12.6468|12.6814|15.9782|15.8084|13.0431|11.7104|13.867|14.0634|15.1332|14.0103|15.1851|16.0094|17.6459|19.0491|19.6579|24.3104|24.004|22.9593|22.5543|23.6673|26.4226|28.2265|32.4326|37.3382|34.0635|35.3909|33.5986|40.9152|43.5683|42.8878|44.8355|53.5824|58.19|60.0443|59.8476|57.2209|54.5861|49.8611|52.5653|57.4371|60.226|63.0969|75.1235|67.0255|69.9242|83.754|91.0216|89.2933|87.4485|81.8935|83.73|||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0192|BRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:55|russ2000_0194|HCSG|total_return_price|0|||0.1952|0.2021|0.2936|0.2712|0.5044|0.5893|0.757|0.6917|0.6086|0.9061|0.8991|0.9406|0.7193|0.7193|0.7608|0.8853|0.7331|0.498|0.6225|0.5533|0.498|0.5464|0.5977|0.681|0.9034|1.0702|0.9825|1.2961|0.8919|1.2403|1.6635|1.356|1.2791|1.1744|0.734|0.8284|0.755|0.8389|0.776|0.7025|0.6711|0.9857|0.8598|1.0381|0.9752|1.1325|1.0065|0.9017|0.9017|0.7865|0.797|0.7551|0.9057|0.8389|0.9017|1.0065|1.0484|1.0592|1.2164|1.3317|1.1797|1.1482|1.1954|1.2269|1.0263|0.8808|0.6842|0.5662|0.6213|0.8022|0.928|0.8934|1.0192|1.2961|1.4408|1.9441|1.7163|1.6408|1.4917|1.8082|2.0842|2.4391|3.1423|2.9386|3.4637|4.0369|4.7193|5.8984|5.678|6.1394|6.3646|6.2743|7.5788|8.7651|8.7134|9.0183|9.3478|9.8232|9.6254|7.1651|8.6912|7.6508|7.2705|8.773|9.0995|10.7394|11.3417|9.6748|11.7558|12.7099|13.8509|12.9273|12.9679|14.3452|17.3872|15.9657|18.9708|19.4122|21.5644|20.7873|21.9876|24.3667|25.1174|25.5954|25.0269|27.2139|28.4209|29.4054|30.1397|31.3359|33.252|37.5624|36.0986|35.9009|39.6733|43.2928|50.0756|49.1032|40.6567|40.5926|38.3554|38.1073|31.4416|29.068|23.4983|23.7189|23.4764|24.2356|21.53|||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0195|AKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||4.3017|4.3834|4.1884|3.2448|3.5833|3.3777|3.1359|3.2261|3.2516|3.4045|3.2995|3.1663|3.115|3.0736|3.327|3.2075|3.559|3.2167|3.1542|3.0734|3.0523|2.54|2.049|1.7928|1.8353|1.9204|1.9202|1.7366|2.0174|2.2311|2.3272|2.2981|2.623|2.9585|2.8057|2.7965|3.1187|3.7239|3.4417|3.5111|3.8644|4.4799|5.4467|6.2807|7.1715|7.0642|7.671|8.567|8.5459|10.0057|9.7464|10.9642|12.9839|13.1479|14.2794|14.1255|14.8303|14.8765|15.6698|15.0281|14.2933|13.8237|15.2246|9.0847|6.88|8.5786|10.0258|11.3409|12.1263|11.5385|13.159|12.7583|13.3624|14.4865|13.4471|14.6119|16.4836|17.0876|18.4286|18.7565|20.9254|18.7677|18.9199|19.2094|20.5905|22.1034|21.8856|25.8375|28.3339|23.8388|24.8215|27.7785|29.655|30.2074|31.0306|28.3439|26.3003|24.5512|25.504|24.6226|22.3879|25.1542|26.0147|22.3084|25.8673|26.2337|27.6614|25.3815|12.39|12.98|10.5|||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0197|OGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7855|29.5236|32.9575|30.4907|35.7671|36.7099|37.8025|40.1772|45.8004|55.4461|57.9092|57.5585|58.0121|63.0319|64.8274|69.5005|68.3588|61.9607|70.9579|77.5125|75.0985|85.8536|89.2317|92.9446|91.7682|82.4751|76.5128|68.44|||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0198|SHOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.6548|0.3274|0.2679|0.372|0.55|0.6179|0.6697|0.9822|0.9673|0.7738|0.573|0.5283|0.6101|0.4391|0.7367|0.9524|0.9004|1.0492|1.3766|0.7515|1.0119|1.0045|1.6146|1.5402|2.2694|2.262|0.7813|1.0268|0.9078|1.7485|2.175|1.2084|1.675|2.0834|2.3606|1.7143|2.1512|1.8655|2.6298|2.2584|2.4286|2.3762|2.3774|2.1012|2.2453|1.9869|2.1143|2.7286|3.6113|4.386|5.4892|7.272|6.6736|5.5534|6.2305|3.604|3.8037|3.2579|3.4956|4.7128|4.0548|3.5717|4.8136|7.0007|7.8433|9.2811|8.992|11.7135|11.9018|13.3881|16.0512|12.8803|14.7632|18.2935|13.5864|18.7086|18.0881|18.498|20.7027|23.0348|23.4863|23.0947|22.0164|20.6877|20.4309|24.3913|27.4595|23.5055|19.3975|23.7751|21.9393|22.1832|22.9471|24.7443|25.643|27.7932|29.9756|28.3065|34.3632|34.3566|29.6199|33.2671|33.5165|35.4715|42.7777|23.23|24.69|19.5|||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0200|B|total_return_price|0|1.1837|1.2759|1.3451|1.3989|1.3682|1.2144|1.445|1.3297|1.3802|1.3931|1.3574|1.7525|2.0885|2.1858|2.1204|2.0054|2.5806|2.3776|2.6695|2.1598|2.4869|2.243|2.4797|2.471|2.5311|2.5212|2.6694|2.0948|2.2607|2.1852|1.8408|1.9441|2.4119|2.5727|2.7534|2.77|2.5902|2.5287|2.5087|2.4681|2.598|2.6369|2.6866|2.642|2.5767|3.0451|3.2695|3.3495|3.9155|3.6156|3.685|3.2981|4.1531|4.7756|4.6894|5.6986|6.8722|8.5492|8.2204|6.6479|9.5161|8.0003|8.4485|8.726|5.6688|6.6676|6.1738|5.0772|4.5772|5.2525|5.932|6.4832|6.2627|8.2174|7.1483|8.1266|8.3726|7.8919|6.9888|7.1435|7.5043|7.7961|9.3737|11.7464|10.2161|10.67|10.2156|9.9346|10.2612|12.5865|13.7247|12.7102|15.6892|15.5515|13.7925|17.1841|18.2778|25.2854|25.596|26.8971|18.5955|18.8069|16.5817|12.0734|9.0543|10.1724|14.6995|14.608|16.8979|14.3032|15.4309|18.208|18.4645|22.014|17.1436|21.5696|23.6226|21.9018|22.6467|20.4354|26.4235|27.4832|32.1108|35.336|35.5891|35.7588|28.2491|34.5597|37.9236|36.626|33.972|33.454|33.2317|31.5453|38.7442|45.4397|49.3237|56.3757|68.0056|61.2177|58.0763|57.2677|69.2232|52.3992|50.3709|55.3612|50.8243|61.2639|41.4756|39.3987|35.74|||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0201|CVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.01|16.07|17.47|18.06|21.18|14.53|16.64|14.35|12.68|11.33|16.22|20.75|23.52|21.38|23.24|26.65|29.94|39.96|41.52|39.78|46.32|51.71|46.03|55.81|71.24|83.29|77.03|86.92|74.74|66.2|48.19|50.4|53.39|43.7|44.625|34.02|39.26|41.1|45.78|53.56|52.9|49.25|56.8|61.6|53.2|56.25|70.9|69.8|55.26|64.74|48.74|43.74|44.86|38.31|37.9|41.15|||||||||||||||||||||||||
2026-10-11 19:20:56|russ2000_0202|FNSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0203|SAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||28|23.875|19.75|19.875|19.375|10.25|8.375|10.375|8.688|7.813|9.313|10.813|7.5|8.3125|7.8125|7.9375|8|7.25|7.4375|8.1875|8.875|8.8125|9.35|8.99|10.43|16.71|14.61|16|13.98|14.58|14.53|14.35|15.92|18.63|18.2|20.26|24.25|21.25|21.8|23.02|23.39|25.77|26.01|27.33|33.4|35.95|33.29|39.75|49.17|38.5|47.91|40.36|47.49|26.56|20.86|29.28|37.84|46.53|53.28|71.91|67.76|99.53|90.68|87.94|74.75|106.54|105|116.05|107.88|139.24|159.96|170.35|245.51|233.9|244.33|226.23|219.01|297.78|268.14|250.09|214.18|204.34|191.71|161.87|150.29|169.1|144.9|132.4|161.9|189.1|189.25|287.8|297.2|246.98|294.73|346.34|352.18|377.69|354.92|535.85|880.42|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0204|SNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3887|13.2944|17.3016|16.3116|14.9444|20.9222|17.4996|16.2362|15.8496|14.869|18.103|16.4625|22.4214|20.7808|20.2339|19.9322|19.6211|19.1402|19.7813|25.1274|21.0636|10.1547|14.9633|23.1662|29.9926|28.3049|29.6343|24.6748|23.9677|29.9643|32.1612|29.6626|24.0431|28.4463|39.6098|31.3975|33.4623|31.85|37.9881|39.2138|57.364|63.9169|58.7594|68.1975|59.0046|72.7408|74.3529|69.4339|79.7875|87.4774|97.1383|88.4721|99.385|118.899|111.1558|116.779|113.235|131.638|118.1777|106.8838|91.3429|77.8753|93.6565|98.3902|96.3306|129.2662|71.95|101.68|132.67|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0206|FUL|total_return_price|0|1.6268|1.6512|1.8888|1.9376|1.5233|1.4501|1.377|1.4258|1.5806|1.5278|1.6591|1.7794|2.2996|2.7848|2.6296|2.5367|3.317|4.1403|4.7356|3.7035|3.742|2.7014|2.7673|2.8084|2.6664|2.8912|2.6933|2.3643|2.3507|2.9593|2.6241|3.4012|4.7573|4.6918|5.893|6.9311|8.0815|8.1161|7.7174|6.7779|6.6301|5.9799|5.7073|6.1139|6.0941|6.2908|5.1549|5.8902|6.6328|6.443|5.5108|6.1106|5.2547|6.4343|6.8453|8.4143|8.7565|9.9135|9.8054|8.9905|10.9141|10.1374|6.9507|8.8795|10.9262|12.7154|11.3538|10.47|7.4999|8.6027|5.456|7.5325|8.0897|9.6339|8.8793|11.2035|11.7111|11.4949|10.4805|10.2359|9.1851|8.7889|9.7321|11.9789|11.502|11.5325|11.1729|11.6745|11.9262|14.0669|12.8803|13.3463|21.4317|18.2306|19.6757|21.728|23.0049|25.274|25.1494|19.0647|17.3853|19.1735|17.8813|13.8577|11.2353|16.2891|18.2045|19.8794|20.3484|16.6969|17.5342|18.171|19.0797|21.7675|16.2924|20.7477|29.5484|27.7049|27.764|31.5992|35.5421|34.4765|41.306|47.6713|44.324|44.272|36.635|41.224|39.8015|37.8279|31.7095|34.1916|39.9375|41.5145|43.9929|45.8811|49.107|48.8242|55.6267|51.7481|47.9063|51.8703|50.0675|41.4833|47.435|45.3935|45.6983|50.7857|27.5962|44.2914|45.6276|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0207|TPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|20.48|14.7|14.46|19.35|16.26|15.53|13.32|14.65|15.02|15.3|13.03|12.91|11.68|11.4|12.93|12.18|12.85|12.74|13.32|17.77|16.05|16.2|12.61|11.07|12.64|11.47|14.75|15.58|9.71|13.52|18.14|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0211|LFUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||5.1648|8.6454|8.3086|8.4209|11.5647|11.4524|11.2278|9.4875|9.8805|13.1366|12.7997|14.0635|14.5962|16.5049|16.954|16.8418|17.4031|21.782|20.7715|25.3749|31.3257|22.3434|23.3539|22.6802|17.8523|17.2909|16.5049|17.2909|19.9855|21.796|32.9537|44.0131|26.6661|25.7117|22.568|24.0635|19.8778|23.5695|22.2491|20.776|15.1082|15.1441|16.0693|20.5335|20.6592|25.8869|33.414|38.0938|31.0158|30.6834|25.7342|25.0156|25.2671|24.4767|30.6565|30.881|31.1685|28.6355|36.468|30.3331|32.0577|29.6056|31.411|28.3391|26.7043|14.9106|9.8715|17.9286|23.5695|28.878|34.1416|28.393|39.2525|42.4151|51.6145|53.2118|36.5846|39.2535|57.4589|52.296|52.1634|57.1498|63.0196|69.4908|73.06|87.0257|87.8973|87.4661|80.375|91.4554|94.2829|90.2393|86.9519|102.3523|118.0546|113.6403|124.1832|146.639|154.8164|160.0733|190.3883|192.618|203.0656|222.9618|193.7391|168.2868|179.4957|174.4559|175.38|189.7206|132.6614|170.189|177.34|||||||||||||||||||||||||
2026-10-11 19:20:57|russ2000_0212|SBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.7763|6.9578|4.1747|6.4133|10.5274|9.6504|6.2923|6.3528|7.4723|9.7714|11.284|13.9458|13.9156|7.8653|9.4686|7.0485|7.9258|4.3864|5.9066|4.3259|5.3242|5.294|4.8553|3.547|4.9854|3.9012|4.5788|6.5585|6.9888|6.6311|5.6292|3.8044|5.6243|4.9515|7.2506|6.0502|4.9825|3.5539|4.496|3.9445|4.4972|4.4311|4.6451|4.1684|4.4313|4.127|5.5842|8.2963|7.7176|6.6156|4.6017|5.1017|4.465|3.0633|2.0123|0.6686|1.2593|2.3239|2.616|3.2976|3.7845|4.5569|5.5969|8.6638|7.6832|5.0917|8.1495|8.037|6.679|8.3705|10.4644|17.0046|24.7499|28.4183|30.4341|23.1936|29.9011|22.5795|23.8098|27.4933|24.5621|22.4261|28.9548|27.5053|26.8645|26.1472|30.3661|37.0419|30.2531|29.6518|35.2023|29.267|30.2563|26.8488|25.1077|36.8801|51.5896|41.2995|32.3984|15.7603|18.2898|19.23|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0214|VLY|total_return_price|0|0.5183|0.5772|0.8229|0.9358|1.007|1.0316|1.0218|1.048|1.3736|1.5855|1.7306|2.3398|2.5951|3.1543|2.6682|2.3695|2.2454|2.4997|2.9447|2.4096|2.2737|2.6423|2.1516|2.2059|2.3028|2.2747|2.3086|2.1108|2.1032|1.9454|1.5257|1.562|1.8636|2.3785|2.3815|2.2608|3.2962|3.3573|3.5108|4.0776|4.6114|4.3495|4.4987|4.1443|5.5696|4.6911|4.7823|4.8303|4.6104|4.3676|4.5098|4.5826|5.1163|4.7275|4.7328|4.8069|5.1174|5.1521|6.0555|7.5505|7.696|7.0347|4.2087|4.5797|4.1322|4.9993|4.3692|4.9695|4.8238|4.652|5.2513|6.4609|5.3019|5.8833|6.2318|6.9604|7.4748|7.4594|7.1951|7.1925|6.7779|7.6779|8.1768|8.6412|8.3436|7.9893|8.1423|8.8864|8.3568|8.0312|7.9414|8.4325|9.0463|9.6154|9.6435|10.0814|9.6858|9.137|9.0949|7.9024|8.0569|7.0255|9.4309|9.2194|5.7417|5.7912|6.1853|7.2133|7.9505|7.4931|7.1956|8.0815|7.9939|8.2929|6.5561|7.7706|8.2486|7.197|6.9119|6.5271|7.3005|6.8738|7.3362|7.5442|7.8444|7.5493|7.4629|7.5651|7.4406|8.2148|7.9319|8.0276|7.8663|7.6094|8.2119|9.9191|10.1456|10.2476|10.5601|9.9282|11.118|10.9446|10.2203|8.1586|8.8967|10.1175|10.3033|10.9581|7.099|7.7022|6.85|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0215|AMBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|10|14.79|16.41|19.11|30.65|26.24|31.04|39.73|55.94|70.35|104.725|63.9|58.39|44.5|50.25|68.64|54.62|55.8|48.55|48.57|59.03|49.98|40.09|38.51|35.18|43.2|44|63.66|60.56|48.56|45.8|52.02|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0216|HAE|total_return_price|0|||||||||||||||||||||||||||||||||6.9688|6.25|6.9375|9.4688|6.3438|8|9.375|13.0938|12|12.4375|12.0625|13.875|9.9375|9.0625|9.0625|8.625|7.25|9.625|11.5|8.875|8.3125|9.125|10.3125|9.4375|8.875|9.5625|9.4375|7|8.7188|8|9.625|11.375|7.8438|10.0313|9.8438|11.9063|11.25|10.5|12.75|15.4375|16.55|15.25|17.305|16.96|15.87|14.6|11.865|10.73|10.925|9.35|11.805|11.945|15.725|14.825|16.42|18.105|21.08|20.32|23.765|24.43|25.385|23.255|23.4|22.51|23.375|26.305|24.71|31.51|29.79|27.73|30.86|28.25|27.54|28.5|28.06|27.575|28.575|26.76|29.265|31.59|32.77|32.185|29.24|30.61|34.84|37.055|40.1|40.84|41.66|41.35|39.88|42.13|32.59|35.28|34.92|37.42|44.92|41.36|32.32|32.24|34.98|28.99|36.21|40.2|40.57|39.49|44.87|58.08|73.16|89.68|114.58|100.05|87.48|120.34|126.14|114.9|99.66|89.56|87.25|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0217|AEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9708|11.0559|9.6313|8.4427|8.9415|10.7631|10.4478|9.8698|11.2124|12.012|9.8064|10.7642|11.0265|11.6264|10.6384|9.5622|7.7525|8.463|10.1502|6.6603|5.991|3.886|5.0644|6.8815|6.7356|9.4808|9.6262|9.5353|11.8338|11.8154|11.5035|8.2194|9.7804|11.8125|9.7618|11.1259|11.225|14.036|14.8069|19.8459|24.6199|23.341|23.1989|22.5074|27.5107|27.6157|25.3828|21.9857|23.6786|15.8948|13.1045|16.9435|22.2427|23.1772|24.6276|27.2948|31.3496|31.9583|35.0903|35.5518|26.678|28.9646|25.7178|23.6686|29.85|12.66|23.32|21.9|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0218|EXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.656|12.55|9.04|10.39|11.4|14.391|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.889|3.55|3.97|2.57|2.08|1.81|3.05|2.18|2.2|2.15|2.6|2.89|3.41|3.42|2.75|1.92|0.87|0.46|1.25|2.29|2.73|3.2|4.24|4.55|7.19|6.42|6.67|7.89|7.09|8.16|10.22|10.87|11.27|10.58|9.89|12.9|11.82|12.01|13.75|17.27|18.81|27.38|22.49|29.29|18.22|9.3|6.37|9.99|19.34|13.96|22.75|33.27|47.08|53.73|39.82|69.33|76.69|56.33|86.62|115.66|103.4|94.1|51.61|80.96|77.47|||||||||||||||||||||||||
2026-10-11 19:20:58|russ2000_0219|VAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8624|15.6673|25.9018|26.4963|32.9351|37.3436|39.1636|38.7978|40.7002|48.2549|50.3127|52.6358|57.9955|69.0573|74.6498|84.742|61.018|53.6682|62.0186|60.3344|68.9595|81.082|92.9888|114.0868|119.0081|131.756|129.543|109.1357|113.9121|65.3259|91.6728|91.7855|105.8139|129.627|62.07|80.43|87.94|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0220|CHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4239|15.3648|12.7104|9.894|13.0924|11.3879|13.7657|12.2895|12.1572|12.809|12.4514|13.7744|14.9142|15.5141|14.8762|11.9165|14.5019|16.4711|15.4858|13.8626|15.3884|14.6054|16.4677|17.3678|21.6453|23.4773|21.6641|24.4111|29.642|33.8588|36.9592|36.4456|45.222|52.9251|47.0505|34.9052|34.2536|43.8481|59.1509|57.3646|51.1757|39.2629|33.0663|39.6911|34.8094|34.3173|35.8937|40.4642|44.9039|50.376|52.1071|53.2158|59.4059|61.7229|61.1312|50.1973|48.359|60.0189|57.3382|66.0838|64.9686|75.1209|70.3205|65.6874|74.9793|85.1072|87.0027|99.7544|102.9947|116.2038|128.3538|130.1826|147.4008|134.2824|130.3228|138.0867|158.669|184.3428|201.4419|195.0512|238.7742|272.9485|319.0474|317.1638|266.7737|318.6342|354.9142|412.0088|434.8217|409.2325|453.0167|480.35|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0222|CRUS|total_return_price|0||||||||||||||||||||||||||5.3125|6.75|5.25|5.9375|10.0625|4.9375|8.6875|9.8125|8.375|9.375|8.5625|9.5625|9.25|14.625|17.5|12.75|8.6875|15.9375|18.5|16.5|15.5|14|11.25|17|31.3125|57.25|19.75|18.0625|17.5|20.875|15.5|12.125|10.5|14.5|10.625|10.125|11.125|6|9.8125|6.375|8.875|11|13.3125|18.25|16|40.3125|18.75|14.9375|23.03|7.42|13.22|18.87|7.37|2.55|2.88|2.01|4.02|5.52|7.69|7.58|6.01|4.77|5.51|4.52|5.31|7.59|6.68|8.48|8.14|7.29|6.88|7.66|8.3|6.4|5.28|6.72|5.56|5.45|2.68|3.76|4.5|5.56|6.82|8.39|15.81|17.84|15.98|21.03|15.9|14.74|15.85|23.8|29.85|38.39|28.97|22.75|17.36|22.66|20.425|19.87|22.74|20.85|23.57|33.26|34.03|31.51|29.53|36.41|38.79|53.15|56.54|60.69|62.72|53.32|51.86|40.63|38.33|38.6|33.18|42.07|43.7|53.58|82.41|65.63|61.78|67.45|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0223|SLCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6338|18.1106|9.2629|11.7797|14.133|21.2129|17.8178|22.0761|30.9018|33.1381|47.7729|58.8972|23.5638|31.597|27.9549|13.1109|17.182|21.1781|32.0796|42.4234|53.3767|45.0568|32.964|29.6606|30.9941|24.1074|25.9669|17.5221|10.2075|16.7233|11.7031|10.5998|6.0646|1.46|3.36|3|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0224|MLI|total_return_price|0||||||||||||||||||||||||||||||||0.6709|0.7419|0.7814|0.7893|0.5367|0.7656|0.8919|1.034|1.4444|1.5391|2.0837|2.0127|2.2415|2.0284|1.839|2.0995|1.8864|2.1074|3.1099|3.2755|3.6938|4.4674|5.3069|5.1951|4.9233|5.0033|5.5946|5.8105|7.5448|8.0964|9.4949|6.5058|5.195|5.7225|8.6797|7.5927|9.2711|7.7685|7.1611|5.7385|6.8574|7.6829|8.4169|7.3402|8.5038|8.9488|8.1202|6.624|6.9693|6.3862|6.9335|6.5089|8.7877|8.7204|9.2179|11.0809|13.186|11.5644|11.1742|11.4946|11.3923|14.8733|13.8056|14.738|13.3234|12.6921|14.5635|15.3269|12.3365|12.3177|13.7865|9.8886|10.832|9.4196|9.0749|10.457|10.9272|11.8359|10.9109|11.798|14.6112|16.4126|17.0388|17.3821|17.3525|20.572|19.3217|20.6756|22.8098|24.3543|23.1007|25.5605|28.9902|27.6628|27.1981|26.4614|31.7263|33.6477|32.4029|27.6737|25.4139|27.6657|30.0754|30.6736|37.9079|32.5499|29.0583|33.4662|34.0194|25.2088|28.5295|28.1075|22.7578|30.6275|28.7073|28.2365|31.3586|23.7767|26.4939|27.06|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0225|OMI|total_return_price|0|0.6253|0.7771|0.768|0.6587|0.5737|0.5494|0.6162|0.5403|0.6419|0.9826|1.0306|1.1899|1.3434|1.1701|0.9221|1.1972|1.3455|1.3074|1.3823|0.8999|1.1765|1.4145|1.4859|1.4928|1.3956|1.2846|1.2122|1.351|1.2121|1.5129|1.1845|1.6226|2.1032|2.5048|3.0105|3.326|3.1297|2.8313|2.9871|3.6826|3.7593|5.2118|5.7872|5.7971|5.7417|5.6471|6.3775|5.4422|4.9808|4.8061|4.9174|4.9356|4.6637|4.5344|3.7219|4.0339|4.4959|5.9241|5.6707|5.839|7.2313|4.0217|4.6954|6.3815|4.1196|4.5004|3.9596|3.7018|4.4251|7.1956|6.6203|7.4911|7.0058|8.0813|8.6343|7.8994|8.4174|8.5052|6.1838|7.1395|7.669|9.8069|10.6149|9.6903|11.2395|11.5584|11.3839|12.6747|12.2744|14.6853|13.3812|12.6068|15.077|13.2265|15.2821|14.5993|17.2343|16.4769|18.0377|20.1801|18.7999|21.9263|23.3767|18.244|16.1704|21.5215|22.3377|21.31|23.163|21.3839|21.5887|22.465|24.9554|26.6633|22.1742|21.7914|24.0214|24.3804|23.9678|23.049|26.5248|27.7541|28.5736|30.4011|29.3368|28.6636|27.818|30.0522|29.1857|29.545|27.9627|31.7204|35.8675|33.395|31.2635|31.999|31.6019|29.6356|27.1282|17.7767|14.8666|16.2328|16.2833|6.3093|4.0887|3.194|5.8012|5.1643|9.1454|7.6188|25.11|||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0226|AXE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:20:59|russ2000_0227|LOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.84|17.17|17.18|16.78|17.56|18.58|26.06|23.68|21.28|18.83|14.12|14.06|16.59|16.03|17.9|20.02|22.86|22.86|25.37|31.46|39.05|44.26|45.87|45.88|41.07|47.1|43.69|42.4|37.69|40.74|42.83|38.03|40.15|60.25|70.22|77.41|89.9|91.08|104.66|112.56|110.85|94.97|114.51|118.16|100|96.95|71.23|90.53|81.6|||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0229|TTWO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|5.583|5.292|3.3333|5.417|4|4.292|4.2917|5.6667|5.0833|6.8333|9.5|10.3333|7.4167|10|6.5833|8.2917|12.6667|5.2|10.1133|13.2|12.8|18|15.74|14.8133|19.4933|22.64|18.56|24.22|20|21.8933|22.0133|25.8933|27.83|21.86|17.43|18.05|13.16|14.41|19.78|20.86|20.65|17.11|18.71|25.33|26.63|16.4|7.85|8.35|8.9|11.42|9.5|10.09|9.72|10.1|12.56|15.93|14.94|13.33|13.76|15.9|10.29|10.46|12.66|16.06|15.36|18.35|17.7|21|21.46|23.1|28.42|25.26|28|28.47|35|37|37.31|46.11|49.92|58.81|73.1|100.13|108.75|97.46|118.01|137.07|101.37|94.37|112.64|123.97|123.61|111.7|143.37|164.34|||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0231|HPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0401|12.3413|11.4557|10.9494|12.0746|9.3649|10.7285|12.2927|13.3614|14.5911|16.4953|17.6947|16.7262|16.3446|18.4382|19.1463|21.227|20.5742|25.3959|27.4042|24.1725|24.7302|24.4456|25.4832|24.5146|29.0935|30.1893|30.338|30.9824|29.858|30.9065|29.8709|32.4819|29.6771|26.7075|32.5937|31.3725|32.0846|36.429|23.7359|24.9033|21.52|||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0232|MBFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0233|GPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6798|6.9264|9.6224|14.3808|9.8868|19.5621|16.6013|18.0817|16.4956|11.2614|10.3097|9.6224|8.6708|7.0318|10.3203|22.4171|18.1874|21.9518|33.7948|30.538|22.8316|20.1754|18.0775|26.7313|33.4226|29.9374|30.1235|28.0679|23.8551|26.2829|22.4594|21.7319|23.4745|26.6044|38.1089|46.2361|39.7818|43.954|34.6648|35.2671|33.2724|21.7516|20.8803|19.1899|21.3248|8.3392|12.4464|17.5693|23.9573|27.2182|29.3208|22.0151|25.5788|37.1367|37.3261|34.315|34.4057|45.7174|51.2757|45.3786|54.4944|56.0709|54.4327|60.0761|73.5864|64.7237|59.4438|75.7768|67.7392|82.1775|79.4855|83.3632|77.1008|70.1543|55.96|52.9564|58.2044|76.7253|69.7048|56.7404|69.6568|73.7273|61.6009|71.4296|64.1995|48.8558|63.8403|76.9125|89.8687|103.7565|46.37|64.85|86.92|||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0234|MPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7475|8.2674|8.2052|7.6452|7.5474|12.6678|16.5704|9.7787|8.6497|9.9387|11.8678|15.1748|19.344|19.6374|16.0104|20.1974|16.2504|10.3832|14.5791|18.6684|20.8464|21.8776|19.8241|16.6416|14.6236|14.3213|12.7301|12.8812|9.2809|12.9612|17.4416|18.1261|17.7705|20.1892|22.4138|22.1997|28.4361|31.4519|36.1711|38.675|41.2891|46.0507|49.6908|51.2952|47.1166|61.3733|59.5087|65.3093|75.301|82.2419|89.4221|93.2226|102.9121|111.6208|110.3933|137.7845|123.7375|108.1613|133.4747|126.9138|155.1586|181.1835|160.5512|225.5286|276.61|||||||||||||||||||||||||
2026-10-11 19:21:00|russ2000_0235|IBKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0236|PNM|total_return_price|0|5.1932|5.1932|5.5298|4.8806|4.6643|4.2074|4.3757|4.6883|5.0764|5.6968|5.5126|6.3287|7.8812|7.5724|7.9033|7.7145|8.8501|7.9766|6.1718|4.8171|4.6485|4.2847|3.9085|3.5821|3.2823|4.3518|4.3149|4.3149|3.651|2.9872|2.8028|2.4709|2.7659|3.0241|2.6184|2.8766|3.356|3.7986|3.983|3.651|3.5404|4.0198|3.3929|3.3192|3.8723|3.3929|3.6142|3.817|3.6878|4.2042|4.8313|5.2|5.4952|6.0901|5.8288|5.9035|5.2209|5.4633|5.958|7.3717|7.662|7.1762|7.083|6.5817|5.532|6.5417|6.0673|5.464|5.3637|5.3187|9.0149|9.4122|10.2626|11.4177|9.0274|10.0898|11.149|8.8681|7.3345|8.9136|8.5025|10.2182|10.8067|10.916|11.7631|12.3063|13.4278|15.1877|16.1425|17.5468|17.5834|15.1411|15.2084|15.6951|17.479|19.8725|20.7894|18.0095|15.2252|14.1625|8.3345|8.1341|7.0374|7.0247|5.8285|7.6696|8.4501|9.2599|9.3613|8.3527|8.5984|9.9337|11.4913|13.002|12.8602|14.3673|14.6399|15.6319|16.941|16.6316|19.0217|18.2525|18.7446|20.1172|22.7151|24.8147|21.2215|25.4083|25.2042|21.3807|24.5682|26.9653|29.9629|31.7047|29.4638|31.1011|33.7867|35.1522|37.2601|37.6152|35.8365|36.6907|37.4595|39.2879|45.5772|49.3223|50.7554|49.6989|37.4517|38.1596|41.33|||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0237|DOOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|38|36.25|43|44.2|37|32.5|40.5|28.5|24.25|24.5|29.5|27.5|35.25|32.5|44|52|49.35|60|55.39|55.43|55.38|61.83|67.26|70.11|60.74|60.52|65.25|63.8|63.2|65.5|78.95|74.2|68.5|73.25|59.95|70.9|63.45|45.91|49.89|52.01|56.2|72.21|47.45|77.78|97.36|||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0238|SAIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9662|27.7868|31.7729|39.9919|39.7044|45.5354|48.6515|47.5544|36.1059|42.6133|47.6333|50.9944|65.2081|79.5498|80.0093|65.038|62.9899|73.0577|69.7689|78.6007|76.3102|60.3552|74.5005|83.3643|82.6608|85.4044|70.4952|74.7043|76.3584|||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0239|CACI|total_return_price|0|8.073|5.0015|3.9856|3.1728|2.11|1.6412|1.4848|1.8756|1.7818|1.7818|1.1097|1.2973|1.1567|1.1253|1.4375|1.125|2.0313|1.7188|1.6875|1.125|1.6875|1.4375|1.2813|1.3125|1.2813|1.125|1.1875|1|1.125|1.6875|1.4063|1.5|1.6563|1.6563|1.7188|2|2.7813|2.375|2.4063|2.1563|2.0625|2.2813|2.5|2.9375|4.1875|4.25|5.0625|5.063|4.625|6.125|6.5|5.938|5.188|7.875|8.688|10.5|8.125|7.625|10|9.907|11|10.532|7.75|8.438|8.469|11.25|10.657|11.313|14.969|9.75|10.719|11.516|13.5|23.5|27.33|39.485|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.3794|52.78|68.13|55.23|63.16|60.6|57.38|65.75|58.33|55.01|56.5|46.86|48.85|51.09|44.77|45.55|45.77|50.1|45.09|36.49|42.71|47.27|48.85|48.85|42.48|45.26|53.4|61.32|63.08|49.94|55.92|62.29|55.02|51.79|55.03|57.87|63.49|69.11|73.22|73.8|70.21|71.27|86.18|89.92|80.89|73.97|92.78|106.7|90.41|100.9|124.3|117.3|125.05|139.35|132.35|151.35|168.55|184.15|144.03|182.02|204.59|231.26|249.99|211.15|216.88|213.16|||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0240|ALEX|total_return_price|0|3.6385|4.1692|4.3208|5.1357|5.3062|5.0788|5.7989|7.2392|7.8835|7.1255|7.3908|8.6415|11.1809|11.3761|10.466|13.6513|15.5473|16.7608|18.2018|13.1204|17.4434|18.3535|20.022|19.1119|21.8421|21.3871|22.1455|22.7522|18.6568|18.2018|13.6513|13.4996|15.6232|14.7131|15.9266|17.14|16.685|15.1681|13.9547|15.0165|15.0165|15.6232|14.5614|16.2299|15.3198|15.6232|15.5094|13.4996|13.6513|13.4996|14.5614|13.9547|14.5614|14.6373|14.8648|15.1681|15.699|15.8507|15.699|16.5715|18.5434|17.6709|12.0587|14.1064|11.907|13.4996|14.4856|13.8412|12.5137|13.3862|15.7749|15.9266|12.9688|15.6232|14.2035|16.1996|16.7517|15.6535|13.4329|15.6475|15.0832|15.8355|17.2067|20.477|19.9977|20.295|20.5923|25.7373|24.9971|28.1217|32.3021|32.9088|28.9287|26.8597|26.9204|26.9022|30.6032|32.2232|30.4152|31.3435|26.1377|27.6364|26.7141|15.2045|11.546|14.2217|19.4698|20.7682|20.0523|18.0683|21.1383|24.2872|27.697|29.2199|22.1637|24.7665|29.3959|32.3081|17.9166|17.8195|21.6904|24.1173|21.8543|25.3454|25.8773|25.2276|21.9144|23.9493|26.3738|24.0953|21.0228|21.6569|22.5431|22.2464|23.6851|27.71|27.5378|25.6352|28.7492|26.6307|22.205|22.5602|21.7826|17.645|24.5827|22.4755|24.0425|20.7318|11.22|12.19|11.21|||||||||||||||||||||||||
2026-10-11 19:21:01|russ2000_0241|UMBF|total_return_price|0|2.9597|3.5389|3.4119|3.3611|3.8155|3.7578|3.5126|3.9255|4.0652|4.2993|5.0447|4.8578|5.5529|5.3337|5.046|4.8782|5.0955|4.9776|5.9512|5.1418|5.0244|5.1946|5.1974|5.1019|5.0824|5.5566|6.2795|5.9829|5.9678|5.8529|4.6823|5.4728|5.9648|6.5609|7.3404|7.7103|8.0467|8.6299|7.7859|8.402|8.3922|8.1697|8.2758|7.9982|7.7197|8.0063|7.7545|7.5031|7.203|8.8157|10.3157|9.4516|10.3778|9.9574|10.3463|11.6354|11.3994|12.5049|15.5896|16.7154|18.7702|15.2857|14.7102|14.2846|12.1179|13.4687|13.1741|13.1639|12.8877|11.5697|13.2053|13.3251|13.616|15.4841|14.944|14.4736|15.5916|17.1155|14.3278|14.1162|13.6012|15.8227|17.6506|17.8659|19.1342|19.562|18.1435|21.6473|21.8307|21.9593|25.3744|24.7852|27.3367|26.0584|28.6901|28.7462|29.8412|29.2435|34.1069|30.6482|33.0507|41.262|42.3993|39.8128|34.6003|31.0915|33.2246|32.481|33.6659|29.6348|29.7586|34.8991|31.6221|35.6107|27.43|32.0335|38.6614|44.4795|42.4426|38.3975|43.2011|49.212|48.2127|57.2405|57.8197|56.8631|49.1247|51.4485|48.0489|52.0197|46.5791|42.8897|47.7931|49.4653|55.4926|72.2215|70.7608|70.5943|70.5232|68.3427|69.0499|72.9776|68.1361|58.8692|62.1149|64.1468|63.2438|67.5288|45.8762|51.2475|49.01|||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0242|ASGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.0313|2.75|3.1875|3.2813|2.5|2.625|3.125|2.75|3.125|4|4.75|4.75|6.344|8.188|9.5|9.313|8.563|7.375|6.313|9.75|11.375|13.25|14.8125|17.4688|18.5|17.25|12.8125|13.0625|12|14.9375|22.5|30.5|31.375|28.5|20.875|18|16.08|22.97|17.9|17.8|8.27|8.52|4.23|4.04|5.28|5.21|5.59|5.9|4.45|5.19|5.1|4.98|8.55|10.91|10.98|9.19|9.85|11.75|12.41|10.72|9.34|7.01|6.35|8.02|7.88|5.67|2.71|3.91|5.85|7.15|7.13|5.03|5.25|8.15|9.46|9.83|7.07|11.18|17.47|15.96|19.92|20.28|25.31|26.72|33|34.92|38.59|35.57|26.85|33.19|38.37|39.28|36.9|44.95|36.92|36.95|36.29|44.16|48.53|54.15|53.68|64.27|81.88|78.19|78.93|54.5|63.49|60.6|62.86|70.97|35.32|66.68|63.56|||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0244|HZNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|7.48|4|4.14|6.39|3.47|2.32|2.88|2.46|3.5|7.62|15.04|15.3|12.28|12.7|25.97|34.74|16.81|22.25|15.86|15.67|18.86|16.79|14.41|11.47|12.51|15.01|14.06|16.14|19.49|19.42|26.43|23.88|27.42|36.2|29.62|55.58|78.16|||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0245|MINI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0246|AVA|total_return_price|0|1.6649|1.5294|1.5584|1.5197|1.4036|1.2777|1.4326|1.4326|1.627|1.9596|1.8136|2.1653|2.4816|2.716|2.5413|2.3867|2.8352|2.6922|2.6889|2.422|2.5974|2.9846|3.0273|3.124|3.0653|3.5061|3.6547|3.7912|3.5716|3.8574|3.5782|4.0059|4.0883|4.1701|4.6263|4.8038|4.8017|5.0612|5.3213|5.5143|6.1432|6.4246|6.6031|6.2547|5.8998|4.9776|5.1242|4.9653|5.5237|6.0132|6.1818|6.8384|7.5974|7.5199|7.7439|7.7664|7.3661|8.4628|8.7578|10.6464|10.8465|10.1016|9.0767|8.8769|7.5484|7.6011|8.2734|7.3229|19.3998|8.3457|10.8351|9.9235|8.591|9.7978|6.7158|6.6128|7.81|6.9986|5.7386|5.9973|5.5572|7.4951|8.3193|9.7466|10.2475|10.056|9.955|9.7896|9.771|10.46|10.9954|10.1173|11.8818|13.2193|13.7958|14.8263|14.2794|12.7803|12.1598|12.9639|11.874|13.1287|13.3888|12.083|8.6985|11.3977|13.0746|14.1028|13.69|13.0781|14.153|15.4431|16.0497|18.0267|16.9336|18.4935|18.5831|19.6208|19.1262|18.1388|20.854|20.7824|20.5386|22.175|24.3665|26.9162|24.7602|28.9372|28.2559|25.5969|28.0633|30.142|35.0704|38.8656|36.5578|35.2808|34.7673|38.1261|46.8097|46.8792|47.0166|48.6535|47.0523|39.8157|38.4306|42.5904|46.6472|46.6949|41.5799|35.985|34.12|||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0247|MNRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.272|4.3306|4.6446|3.6405|3.9543|3.4835|4.0168|4.613|4.99|4.0795|4.1737|4.3308|3.8287|3.6088|4.1737|3.954|2.385|1.8201|1.7887|2.0084|1.6789|1.8829|2.0868|2.3065|2.7302|2.2438|2.7302|3.226|2.9624|3.4344|4.318|5.7114|4.4837|4.2427|5.272|7.0947|7.406|7.5164|9.4106|9.1357|8.2281|9.5273|9.7194|11.1127|9.9182|11.4789|14.0939|12.381|12.977|13.4098|13.4265|14.3442|12.9628|11.2459|9.7866|9.0078|13.4528|14.9198|16.0341|15.1579|18.7888|19.8098|21.1841|23.5166|27.4882|31.0062|29.6333|33.5914|29.7677|35.104|37.6222|30.2299|32.0951|32.0294|36.4436|44.1995|42.8153|52.085|52.6626|49.365|45.1545|53.9022|60.7864|58.2324|63.4273|62.3079|67.3964|60.0995|58.0134|54.4106|49.7105|39.9808|53.8888|54.9363|51.8763|56.4327|67.793|67.1354|84.7065|83.7359|77.7767|77.2036|43.4446|54.6839|40.57|||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0248|MTDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|10.99|10.08|10.37|7.88|8.84|12.08|16.94|18.64|24.22|26.75|25.85|19.84|21.92|25|20.3|20.46|18.74|20.07|20.47|26.22|22.84|20.3|27.35|31.12|28.75|30.14|33.01|15.49|19.33|18.16|16.98|17.97|2.81|8.66|8.26|||||||||||||||||||||||||
2026-10-11 19:21:02|russ2000_0249|LXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.9044|0.9392|0.9483|0.914|0.9275|0.9288|0.9838|1.1895|1.1497|1.2956|1.3559|1.4481|1.5912|1.8477|1.5628|1.8452|2.1002|2.114|2.1175|2.081|1.8277|1.8725|1.6909|1.8243|1.7994|1.5192|1.7539|1.9567|2.0192|2.1792|2.4374|2.9942|2.8963|3.1325|3.3027|3.4826|3.4693|3.501|3.8342|4.056|4.4728|4.7946|5.2607|4.8826|5.4354|5.7417|5.6738|6.3849|6.2796|5.7754|5.747|6.0563|6.1535|6.6973|6.4249|6.4402|6.3106|5.3469|5.4184|5.2471|6.782|2.0383|1.0968|1.6508|2.5569|3.0978|3.365|3.1545|3.8095|4.2904|5.1103|5.054|3.6825|4.2882|5.2182|4.9941|5.785|6.3512|7.2642|7.2854|7.0965|6.5569|7.1155|7.2897|6.5941|7.5084|6.8381|6.0148|5.8657|5.9161|6.4885|7.7632|8.0413|8.5719|8.0616|8.1452|8.5453|8.2178|6.8575|7.7641|7.5492|7.6303|8.5156|8.944|9.8396|10.2965|9.7331|10.447|10.45|||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0250|NUVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.61|10.56|9.34|12.71|16.6|18.33|18.67|19.88|17.3|20.75|23.25|23.51|25.81|36.81|41.79|33.59|45.05|49.33|33.7|31.38|42.03|40.3|31.77|44.88|38.46|34.67|25.54|25.52|34.24|20.47|11.67|17.37|23.19|22.58|15.2|20.98|22.85|24.05|32.21|37.44|34.88|35.17|47.7|44.6|49.66|47.43|52.03|48.06|57.73|67.13|66.28|75.29|77.55|56.17|59.24|51.5|56.68|70.36|48.52|56.79|57.09|62.88|77.19|47.11|55.66|51.03|||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0251|OLED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.0905|8.0571|5.6712|5.3301|4.8342|4.3384|4.8967|4.7103|5.9191|6.0738|3.9666|4.153|3.5947|3.8426|3.4707|13.0153|28.3857|25.6586|21.0723|6.8483|7.4065|15.4596|7.0605|8.0819|9.2222|8.9138|5.3053|8.3694|8.3893|8.6967|10.6105|14.3193|11.4038|10.7494|9.4106|8.9842|6.882|9.5197|11.4138|10.5411|12.7029|12.1476|10.4221|13.0995|12.8318|15.896|16.2629|20.7748|13.3177|12.7723|13.5061|9.7875|7.5761|9.8569|11.8402|13.1987|11.6716|17.5223|23.4622|30.4631|52.7453|33.7157|50.2364|33.7752|35.2825|30.5623|34.9354|24.7414|32.6943|26.8536|33.2992|33.557|34.2016|29.0451|32.3671|27.5874|46.3591|53.4592|33.448|51.9123|52.2891|66.9455|58.2588|58.6058|84.1213|116.1926|126.8881|179.5211|98.9152|87.3983|116.4219|85.6643|152.1566|183.3512|181.1092|212.0837|113.7171|147.0389|164.18|||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0252|EFII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0253|RXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8454|19.0913|18.1189|20.7186|21.82|16.8488|20.4011|26.8012|29.2224|27.9324|28.2301|28.4385|26.4837|23.7252|16.7098|18.2479|19.9446|18.5753|20.6293|19.8454|22.5642|22.7825|25.3327|25.8983|29.0537|29.1033|30.7406|22.5543|24.9457|28.5576|27.1287|32.3679|23.5509|27.9936|28.52|||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0254|FIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|39.15|31.98|41.57|38.2|44.17|43.198|38|38.71|39.61|40.58|35.57|39.53|32.96|32.36|41.19|45.2|42.12|37.76|43.18|47.79|54.35|67.84|70.77|100.73|128.66|98.99|124.25|118.42|128.04|127.86|70.38|106.91|124.66|||||||||||||||||||||||||
2026-10-11 19:21:03|russ2000_0255|MDP|total_return_price|0|4.0338|4.9142|4.9092|5.3833|5.5362|5.2916|6.3162|6.6679|7.5855|8.7173|7.2796|8.2584|9.3922|9.3313|8.2863|8.0702|8.7668|9.0644|9.6066|7.4587|6.7936|7.2203|7.8035|7.6355|7.6865|9.2201|8.861|8.8508|7.8244|7.8148|5.5362|6.0696|7.0539|7.1059|6.901|7.053|6.9431|7.1603|6.3953|7.1067|8.4463|9.4927|9.647|10.6294|11.284|11.3411|12.432|12.4899|13.958|6.8379|10.7388|11.3412|11.1997|11.3624|13.4717|14.4233|12.6792|15.941|18.248|19.6968|23.2881|25.9936|17.7531|21.0504|17.5114|19.3288|20.3153|23.3691|15.5664|19.0266|16.679|18.2437|19.8346|20.3924|18.342|20.4017|24.384|22.0461|24.8036|23.7328|22.0943|25.5165|26.8291|28.4193|29.5085|32.0519|30.127|31.8522|27.5564|29|29.5743|31.1114|33.2587|29.628|29.6035|33.9178|34.6513|37.3058|34.8187|33.5195|23.4276|17.4393|17.4208|10.8201|10.6967|16.5573|19.5574|20.3152|22.828|20.7946|22.424|23.484|23.1588|21.43|15.7528|23.045|23.1693|23.0889|25.6014|25.5194|28.6157|36.0283|36.3048|39.7988|36.0083|37.8683|33.8288|43.2891|44.8193|42.2822|34.9048|35.8106|39.7841|43.9182|44.3949|50.9736|56.1302|52.1634|49.1653|58.9668|48.4764|46.4773|47.0259|48.3081|51.9201|52.2934|35.2857|31.7695|12.22|14.55|13.12|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0257|NVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||66.26|116.26|140|90|68.76|70|85|108.76|98.76|88.76|62.5|32.5|35|75|73.76|82.5|117.5|158.76|158.76|158|182.4|151|180.2|268|276.2|220.2|97.4|76.8|66.2|80.8|114|147.8|107.8|105.8|111|58.6|66.4|30.2|28.4|31.4|82.8|148.8|91.6|80.6|80.8|53.4|61.2|72.6|70.8|50.6|52.6|58|40.4|20.4|48|82.4|57.6|47|44.2|44.2|51.8|50.2|40|30.8|25.4|26.4|25.4|40.8|38.2|43.6|37.8|63.8|90.2|86.2|96.5|83|118.4|164.4|187.6|163|172.2|104.2|134.4|45.6|28.4|25.8|22.6|23.2|22.4|41|32.2|37.6|38|11.018|5.63|5.635|3.955|12.74|59.27|102.44|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0258|MGLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|28.09|33.99|37.35|35.565|34|34.04|35.18|31.01|40.56|41.84|42.8|43.23|42.35|46.79|40.42|48.71|39.24|39.48|41.06|37.18|36.44|31.45|31.29|41.3|43.67|38.15|46.67|47.52|48.02|53.27|48.25|48.99|47.76|42.45|50.16|52.9|47.64|56.25|59.07|56.91|58.28|63.01|55.3|59.95|68.51|71.28|54.52|62.34|68.31|65.96|54.19|76.15|66.95|72.5|85.15|98.75|107|97.9|71.65|57.51|65.28|67.03|63.25|77.91|45.9|71.26|71.54|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0259|MOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.7667|16.82|18.8667|25.4533|23.3067|31.9667|31.9133|29.5267|18.3|18.06|21.4267|24.02|24.2867|22.0667|21.1667|20.3133|25.3067|27.0867|16.5733|16.9133|19.9|11.5|12.92|15.96|14.0667|15.36|17.02|19.66|17.94|18.36|24.86|26.98|16.48|22.88|32.27|21.83|22.49|27.03|32.36|36.41|38.53|33.12|37.99|44.53|45.25|53.84|64.89|70.09|76.19|61.63|63.34|49.74|56.84|55.11|44.01|70.29|62.12|75.86|77.88|99.41|148.77|114.76|142.58|137.79|114.48|136.38|120.48|174.73|181.31|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0260|SANM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.1644|4.5706|7.1721|7.5236|5.2736|4.8519|6.8206|7.668|9.144|10.6875|13.4297|14.5898|22.3125|20.25|30.1875|42.375|33.5625|47.625|64.9219|50.8125|52.4531|65.0625|42.1875|93.75|95.625|113.8125|116.0625|149.8125|201.75|256.5|280.875|229.875|117.375|139.2|81.48|119.4|70.5|37.86|16.62|26.94|24.24|37.92|57.96|75.6|66.24|54.6|42.3|50.82|31.32|32.82|25.74|25.56|24.6|27.6|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.83|2.6286|8.6|11.03|16.5|13.61|12.08|11.48|11.21|10.33|6.68|9.31|11.45|8.19|8.51|11.07|11.37|14.35|17.49|16.7|17.45|22.78|20.86|23.53|24.19|20.16|21.37|20.58|23.38|26.81|28.47|36.65|40.6|38.1|37.15|33|26.15|29.3|27.6|24.06|28.85|30.28|32.11|34.24|27.28|25.04|27.05|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0261|IVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1497|4.6925|5.2453|5.4477|4.9909|5.6222|5.9086|6.0946|6.1625|4.6221|4.5681|5.8101|6.2671|7.2554|7.3521|8.179|6.5317|6.3817|6.2118|7.0764|7.7572|7.4013|7.4236|7.5409|7.2026|6.383|6.7351|6.5586|7.6286|8.9421|8.7409|9.2291|10.4747|10.9685|11.8024|10.9517|10.9125|11.2079|10.8129|11.9236|12.3009|12.1556|13.6995|4.0482|3.6535|2.7009|||||||||||||||||||||||||
2026-10-11 19:21:04|russ2000_0263|ENTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4874|9.4099|6.3547|7.2101|9.9622|8.4175|10.8421|13.6871|13.4915|8.1731|10.2555|11.634|12.6605|14.5865|12.4552|11.81|10.5684|8.3589|9.6298|9.6983|9.5712|10.6661|9.5809|10.0991|9.2876|10.4608|10.7248|10.4413|11.4971|9.2388|8.789|6.4916|6.9022|5.0642|1.6913|0.8994|2.4148|4.722|5.2109|4.9176|4.3114|4.6829|7.5279|8.4469|9.2974|7.1466|8.3882|9.229|7.9385|8.0656|8.9748|9.5809|9.6396|9.8645|10.7639|11.5949|12.7876|11.2136|12.8463|13.2569|14.3127|12.5921|13.2764|13.1885|14.0292|16.6493|18.0376|22.5348|23.2191|27.7163|30.4223|33.4795|35.6188|28.2963|24.7161|35.3594|37.5247|46.0227|50.8969|44.6399|60.6102|73.2|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0264|GBCI|total_return_price|0|||||0.1128|0.1058|0.1017|0.1323|0.1462|0.1597|0.1806|0.2033|0.2994|0.3056|0.286|0.2673|0.2797|0.257|0.258|0.2149|0.2005|0.2379|0.2423|0.2569|0.2819|0.3071|0.4197|0.4273|0.4392|0.4306|0.3588|0.3687|0.4302|0.5088|0.5212|0.639|0.8313|0.8215|0.9349|1.1168|1.1662|1.3462|1.4329|1.3373|1.2954|1.318|1.2729|1.2003|1.3266|1.5593|1.6735|1.6464|1.8028|1.93|2.1959|2.2564|2.2564|2.6076|2.6417|3.5176|3.9673|3.8602|3.7058|3.4811|3.0953|4.1398|3.0531|2.8994|2.5731|2.6698|2.2818|2.5447|3.0719|4.0317|4.0645|4.4913|4.9231|5.361|5.0206|5.232|5.9865|6.0991|6.8472|8.1618|8.1557|8.9633|9.3352|10.9587|9.8704|10.6329|12.6338|12.3606|12.8394|12.1672|14.2814|15.3977|15.2226|12.9506|14.4153|12.0649|12.4342|10.4391|16.3063|12.587|10.479|9.9321|10.1359|9.4833|10.527|10.2193|10.2493|10.7111|10.7588|9.7198|6.8207|8.8703|11.1284|11.6174|11.8136|11.3509|14.6459|17.2559|19.3165|23.5884|23.0183|22.595|20.712|22.5385|20.6467|24.3266|21.966|22.3882|21.7148|22.8941|24.7557|31.8497|30.0802|32.6624|34.383|36.0554|35.1309|35.6237|39.9438|37.1631|37.8602|38.55|38.7186|44.6258|33.1411|34.6995|31.7829|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0265|HI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5442|15.7619|14.0488|10.8511|11.2995|12.0271|14.9552|13.7277|16.3723|16.0854|16.2358|15.6037|16.4431|17.9066|14.5974|17.5|18.2709|14.5969|15.0707|18.6017|20.8157|19.6796|22.8853|24.1111|26.9159|27.1105|27.5839|28.6759|26.1358|27.7943|22.3885|25.1798|26.1982|27.8445|28.3202|34.9427|32.9347|33.9057|36.2814|42.3321|42.4754|45.0669|49.0339|36.1049|41.1133|36.9665|30.0247|32.3493|15.826|25.5564|28.08|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0266|PZZA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.0446|2.5999|2.7514|2.9533|2.4737|2.7766|2.9029|3.6226|3.5339|4.5435|4.1587|6.7585|7.3833|7.9512|7.6672|5.992|8.3488|7.7667|7.923|8.7179|8.9593|7.4969|10.0242|10.0242|10.152|9.3711|5.9208|7.4969|5.5658|5.6936|5.0547|5.4097|5.7589|5.918|6.2428|6.3337|7.5855|6.6177|6.3337|5.6863|6.3542|5.6363|7.5786|7.6695|6.7108|6.9698|7.824|7.8876|9.0803|11.3861|13.4739|14.9074|15.0846|16.4068|13.1808|13.358|13.0672|11.1044|10.3139|10.9999|12.0813|12.3403|8.3738|10.3911|11.2635|11.1635|10.6137|11.6815|10.5047|11.9723|12.5856|14.3894|15.1118|13.8124|17.1201|17.111|21.6137|24.2671|24.9577|28.0869|29.7012|31.8669|41.5405|47.8094|39.0045|36.9222|51.6626|57.3529|70.3113|63.835|52.2333|50.8583|64.0054|74.4103|80.9677|75.9096|68.2292|69.6757|53.7001|55.0589|48.9305|49.7407|38.7697|51.8332|43.9627|51.7153|62.6147|53.0993|79.2279|82.28|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0268|IDCC|total_return_price|0|8.769|8.2532|7.8405|6.8089|6.3962|7.0152|7.0152|5.4677|7.531|6.3962|5.3646|6.6025|8.3563|8.0468|15.1652|11.1418|10.1101|8.8722|12.3798|6.912|7.8405|6.6025|8.2532|7.2215|7.6342|6.7057|6.3962|4.8487|6.1899|4.8487|3.4044|3.3013|6.6025|6.3962|6.4994|4.8487|7.1184|4.6424|4.4361|7.6342|6.293|5.0551|5.3646|4.3329|3.4044|2.6307|2.6823|6.0867|5.0551|5.7772|6.8089|6.0867|7.2215|7.0152|6.3962|4.9007|4.4361|4.5392|4.4361|2.5279|3.3013|4.4361|3.4564|3.7659|3.5596|3.7139|4.5392|61.8988|20.6329|13.6693|11.5544|4.4619|6.1641|10.9355|6.0496|8.0056|7.9148|7.4691|7.1803|12.0166|18.6794|19.3042|12.4045|17.0015|14.4265|15.5242|13.4692|18.2395|12.6439|14.4431|16.2092|15.1198|20.2368|28.8118|28.1433|27.6894|26.1378|26.5505|17.1501|19.2547|16.3495|20.0717|19.8489|22.6962|21.3097|20.1708|19.1144|21.9204|22.9933|20.3771|24.4376|34.3662|39.46|33.8561|38.6998|36.3592|29.0907|24.6993|31.3035|35.8954|41.8182|39.0944|32.7788|25.9561|29.2417|42.3434|35.4203|47.2953|45.5412|51.2594|45.7567|44.5181|50.7395|50.955|72.7377|84.218|79.8314|71.757|68.7268|71.2965|69.2086|76.4101|75.8704|63.2921|63.1906|61.9934|50.7857|53.0982|43.7724|55.9723|56.7368|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0269|KNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7892|24.7199|22.8589|11.5785|14.3367|20.2399|15.2018|14.5053|16.1264|25.9003|28.6494|35.998|41.0883|43.1973|45.9772|38.6611|53.429|48.9823|41.9794|28.3248|25.4411|34.4232|27.428|39.7734|46.0046|38.0591|49.7993|40.6772|42.8632|46.4697|38.1129|34.3786|24.6724|31.0117|30.6623|35.6586|35.6569|31.1835|41.3283|41.58|||||||||||||||||||||||||
2026-10-11 19:21:05|russ2000_0270|EGP|total_return_price|0|1.6869|2.1255|2.4123|2.581|2.4038|2.505|2.3279|2.6316|2.6177|2.6718|2.3789|2.3632|2.4892|2.3282|2.4879|2.2284|2.5353|2.3771|2.4006|1.8907|1.9963|2.1761|2.3535|2.0954|2.2538|2.3416|2.279|2.1667|2.1268|1.5419|1.3492|1.4659|2.0343|1.9243|1.8142|1.7152|1.8663|1.6287|1.9767|2.4414|2.7709|2.6792|3.5334|3.1574|2.9749|3.0594|3.1695|3.022|3.2209|3.3866|3.7124|3.9063|4.1035|4.1444|4.7871|5.4204|5.562|6.1785|6.8224|6.8506|6.643|6.571|6.3001|6.2729|5.604|7.0966|6.5476|6.8382|8.0954|8.0733|8.6938|8.9146|9.5709|9.3735|9.2751|9.9622|11.3271|11.4723|11.2936|11.8519|12.1003|13.0131|13.6151|16.1045|17.9061|17.245|17.2504|20.1679|20.0958|22.7004|23.8488|24.8763|26.4075|26.2718|28.3396|30.7171|29.5462|25.6562|26.8175|25.0789|28.1724|26.3215|30.112|22.4081|18.0315|21.5569|25.279|25.6592|25.6406|24.5037|26.1013|29.9178|31.4737|30.8055|28.0053|32.3404|37.7435|40.4793|40.7926|41.6805|45.4974|44.4026|47.1539|46.571|51.0078|52.5214|50.0015|52.7361|50.5767|47.762|46.5454|48.2936|52.9746|61.0232|65.7193|66.5225|66.8105|76.6965|81.2312|82.0479|77.3284|90.0024|90.7585|87.7535|107.493|112.3915|121.8734|130.0729|103.1718|117.9023|129.33|||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0271|MDCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0272|ENV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5995|10.3221|16.0368|12.2176|14.0099|11.04|12.02|12.63|11.84|11.7|13.49|17.54|23.81|31.23|39.24|38.98|49.64|43.44|50.52|56.04|40.43|30.16|30.31|27.63|32.23|37.86|35.55|31.7|38.6|49.7|51.2|57.35|54.7|60.8|48.94|65.39|67.15|57.77|69.63|53.78|73.54|76.73|||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0273|SCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|26.7|33.65|21.51|22.88|18.25|11.54|10.4|12.64|18.01|17.73|16.69|18.19|23.25|21.97|29.54|25.61|17.58|20.19|22.03|16.93|15.6|13.33|17.34|23.77|29.1|28.54|31.71|35.25|36.41|47.04|51.2|55.82|43.15|38.42|30.38|30.89|30.9|34.5|21.78|25.7|28.4|27.51|24.33|24.8|18.04|13.27|20.25|7.75|1.925|4.98|2.62|3.33|1.95|||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0274|NYT|total_return_price|0|3.2662|3.9436|4.092|4.1528|3.9674|4.6534|5.0427|5.6916|6.5073|7.1006|5.9326|7.2901|9.3032|12.1623|10.4492|10.6628|13.1654|14.1741|12.3961|9.4114|9.0252|8.2608|8.6081|8.3011|8.2215|9.5759|9.8505|8.3279|7.545|7.6653|5.6822|6.6546|7.3048|7.8809|7.3547|7.8225|10.1082|9.3612|9.2842|8.908|10.4787|8.3128|8.5331|9.0557|9.4928|8.3248|7.6709|7.8054|8.2116|8.3967|9.8361|10.6951|10.5232|11.889|12.3524|13.9639|16.2705|18.3149|19.4899|24.5725|26.1301|29.6616|20.6509|26.1255|21.5279|27.8922|28.4903|37.4247|32.7976|30.2633|30.2078|30.8869|31.67|32.5614|30.3453|33.7204|37.4206|40.3764|35.7352|36.0594|34.1265|36.0969|34.5944|38.1617|35.4066|35.9351|31.5455|33.0419|29.7478|25.4648|24.446|21.8634|21.0422|20.5491|19.3939|20.7147|20.1295|21.9459|17.2556|15.5219|16.9255|13.9836|13.2205|6.8385|4.2169|5.1405|7.5755|11.5312|10.3837|8.07|7.221|9.1429|8.835|8.1353|5.4204|7.2117|6.3347|7.277|9.1056|7.958|9.1429|10.3184|11.7271|14.8542|16.0665|14.3095|10.5851|12.5109|13.0629|12.9969|11.279|12.8592|11.9769|11.6674|11.5605|12.9097|14.0189|17.2796|19.1782|18.1383|23.6793|25.4913|22.8194|22.0104|32.4948|32.3155|28.2549|31.9718|30.5674|41.9165|42.7341|||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0275|SAFM|total_return_price|0|||||||||||||||||3.284|2.9614|2.2996|1.6632|2.2177|2.7763|2.6698|3.0207|3.618|4.9866|4.7565|3.5332|4.0812|3.7055|2.5306|2.8182|3.8473|3.4622|3.2778|2.8862|3.6641|3.9631|3.8647|4.7079|6.4194|4.9547|4.5691|4.2835|4.4451|4.8976|5.59|6.4612|5.1376|4.9398|5.3711|4.6515|5.4523|5.5863|5.0501|7.5524|7.4034|7.9399|6.9981|6.622|5.7903|6.7913|6.1787|7.1297|5.583|6.6549|4.7031|4.0346|3.8523|3.8195|3.2787|3.637|4.8754|6.2057|7.0007|10.5336|13.3818|12.443|8|10.5195|9.6943|14.2836|16.0468|20.9328|28.6801|41.9535|26.2171|34.4925|34.513|36.3909|29.8335|24.5904|18.1194|22.7416|26.4158|24.818|30.4782|37.1364|34.4783|28.044|31.6877|28.8729|30.8358|29.1133|31.7536|38.1876|32.0534|36.0481|45.9871|43.6382|37.3491|33.9104|39.9347|41.6999|41.7713|44.0841|46.7954|40.5694|39.6099|42.4531|48.93|59.665|58.9223|65.3257|71.0838|88.2417|80.6857|77.0849|73.2666|69.3395|64.1151|72.4836|84.5549|81.4315|91.9427|89.9478|99.3717|110.9032|155.1807|134.4318|115.5679|102.3858|100.9743|97.29|129.5356|134.4562|149.682|174.301|122.2359|115.1409|117.5402|||||||||||||||||||||||||
2026-10-11 19:21:06|russ2000_0276|FELE|total_return_price|0||||||||||||||||||||||||||-1.6181|-1.6181|0.7859|0.8206|0.9246|0.809|0.8553|1.41|1.5256|1.5256|1.6643|2.1035|2.1266|2.0342|2.2191|2.2422|2.1544|2.9652|3.2945|2.9741|2.5639|2.991|3.186|3.147|2.8982|3.0496|3.1302|3.424|3.3402|3.2332|4.4916|4.2753|4.796|5.414|6.2286|6.6404|6.6078|6.1626|6.5951|6.3678|6.388|6.5042|6.9365|6.3317|6.7364|6.8841|6.8571|7.1929|7.6486|7.2808|8.3178|10.3054|9.5968|8.7413|9.845|9.6598|11.395|11.5072|12.5289|13.2207|15.758|16.5169|17.6633|15.7994|16.2273|17.4187|16.6785|23.1035|21.8711|22.5585|21.8592|19.8225|20.1685|17.6159|16.4497|14.7331|16.7748|19.3288|12.2317|9.6725|11.3853|12.6489|12.8641|13.3468|12.8776|14.8735|17.5196|20.86|21.2643|16.4875|19.8509|22.419|23.4293|27.7907|28.5687|30.9902|31.1375|36.5329|41.4757|39.5871|37.6328|32.4965|35.1912|35.8552|30.4763|25.7551|25.6381|30.6234|31.5574|38.9724|37.3421|41.4286|39.9482|43.3927|44.5138|39.6133|43.9616|46.1694|42.0176|50.2169|46.8272|47.2784|56.8322|46.8488|52.3734|58.83|||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0277|IRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8475|13.6175|11.92|10.45|10.16|14.035|15.95|10.66|11.78|13.23|14.25|13.34|10.93|18.74|10.72|11.88|11.61|12.39|14.89|12.955|15.06|16|12.06|9.83|12.06|10.42|12.8|16.1|15.51|17.51|18.13|16.13|15.39|15.2|18.71|18.11|10.02|10.6804|10.43|8.79|13.97|10.08|10.19|9.46|||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0280|CMC|total_return_price|0|0.5201|0.8218|0.8|0.75|0.6166|0.5833|0.5666|0.5819|0.5949|0.5468|0.5491|0.7511|0.9172|0.9252|0.7504|0.7192|0.8505|0.8521|0.9338|0.8665|1.2591|1.3322|1.1221|0.981|1.0096|0.9914|1.0145|1.0438|0.9901|0.9665|0.8942|0.7975|1.0183|1.0001|0.9817|1.0957|1.1775|1.1525|1.1527|1.3642|1.4997|1.7521|1.8757|1.9539|1.6571|1.8059|2.0262|1.9111|1.84|1.9289|1.9373|1.7842|2.0825|2.4183|2.3911|2.2087|2.1083|2.3676|2.3732|2.3548|2.622|2.3121|1.7363|2.1073|1.5264|2.1891|2.2178|2.6297|2.1491|2.1493|2.0022|1.7562|1.9928|2.5567|2.2281|2.8274|3.3949|3.8058|2.916|2.6671|2.291|2.938|3.0475|5.0781|5.3321|5.4512|6.6895|8.5151|11.4618|8.0761|11.4394|12.7517|18.1982|17.5193|13.892|17.6831|21.5622|23.2935|21.8887|20.4234|20.8745|26.3611|11.8478|8.386|8.2342|11.6317|13.0747|11.4312|11.1724|9.8946|10.935|12.6125|13.2223|11.0809|7.3435|10.7977|11.6763|10.0415|10.582|12.0132|12.913|12.1333|14.0406|16.9505|15.8339|14.6085|14.505|13.9429|13.9814|13.9907|11.8795|12.1012|15.1381|15.1823|14.6484|19.8489|17.5344|17.9218|17.6619|19.9138|19.1998|19.9298|19.4825|15.2995|16.4366|17.2922|16.9495|21.8499|15.5748|20.2768|19.98|||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0282|KW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.8941|0.5962|0.6261|0.5364|0.2385|0.2385|0.2444|0.4471|0.3994|0.4888|0.5483|0.6678|0.7868|0.775|1.6394|2.1461|1.3433|1.3115|1.7646|1.6811|1.7646|1.4426|1.085|1.0254|1.0492|0.8227|0.7273|0.7631|0.7154|0.775|1.0912|1.013|0.7821|0.6677|0.6104|0.9519|1.1827|1.198|1.2857|1.3334|1.4307|1.4307|1.7359|2.0507|2.2701|2.6898|3.3861|3.4337|3.6722|4.3399|5.1983|6.9629|7.6305|8.5844|8.0121|7.4398|8.0121|6.9629|5.7229|6.2952|7.0773|6.8675|7.5161|8.0121|8.1723|7.4703|8.1799|9.3856|8.3215|8.2589|10.6109|10.4179|11.288|10.7383|12.2101|13.1142|15.2302|17.427|18.7547|21.1858|20.1169|20.8705|21.0972|20.5624|20.5379|19.9699|17.452|14.786|18.271|17.4496|17.823|16.2975|16.2716|15.074|15.1078|19.1038|19.0061|16.3106|19.3012|18.6325|21.1512|21.2879|13.8133|14.8167|15.368|||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0283|HOMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4006|3.7587|3.9658|3.762|3.8157|3.7302|3.8602|3.6356|3.8716|4.8289|4.6632|3.7286|3.5373|4.1412|4.6524|5.1418|4.816|4.4163|4.6667|4.6364|5.0272|4.5997|5.5544|5.6593|6.2832|7.4089|7.175|8.0175|11.1822|13.405|17.0041|15.9462|14.6579|13.8355|14.2159|15.4392|16.2844|17.521|18.5356|18.7513|17.1822|20.3825|25.8929|24.5276|22.4997|23.2068|21.5013|21.1821|21.7899|20.7409|15.281|16.802|18.1184|18.3758|19.403|11.6347|15.1289|15.15|||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0284|PTLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:07|russ2000_0285|MTH|total_return_price|0||||||||||||||||||||||3.4511|3.1491|2.8384|1.1714|1.3065|1.3967|1.3516|0.9877|1.4036|1.6116|2.3359|4.3339|5.1691|5.5628|4.6677|3.9308|3.6019|1.4056|1.6692|1.2299|1.1421|0.7028|0.8964|0.7171|0.8068|0.8964|0.7288|1.0932|1.2754|1.2754|1.1155|1.2085|1.8592|1.9522|1.875|1.4375|2.125|3.5|3.0625|4.6875|4.5625|3.4531|3.0469|3.0313|2.7344|3|2.7188|2.5|2.6719|4.5625|9.3125|7.38|11.5|9.25|12.825|15.975|22.825|17.725|16.825|16.765|24.63|23.625|33.155|37.125|34.3749|39.3|56.35|58.92|79.5|76.66|62.92|54.96|47.25|41.61|47.72|32.12|26.75|14.12|14.57|19.32|15.17|24.7|12.17|11.42|18.86|20.3|19.33|21|16.28|19.62|22.2|24.13|22.56|15.14|23.19|27.06|33.94|38.03|37.35|46.86|43.36|42.95|47.99|41.88|42.21|35.5|35.99|48.64|47.09|36.52|33.99|36.46|37.54|34.7|34.8|36.8|42.2|44.4|51.2|45.25|43.95|39.9|36.72|44.71|51.34|70.35|61.11|36.51|76.12|110.39|||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0286|SBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2292|8.8904|8.6346|8.0711|5.1915|6.3713|8.6685|8.9924|11.2722|12.0251|16.0607|14.6221|13.5654|15.4828|16.3906|17.1577|15.7852|19.0657|20.6795|16.4992|15.1071|13.7357|13.8227|14.1996|17.2414|17.0489|20.3031|18.289|15.9784|14.7935|14.2034|17.8714|19.0238|14.0755|17.0907|17.2916|20.5946|19.5892|10.7004|14.1454|13.92|||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0288|FFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.6241|0.6106|0.593|0.6078|0.5839|0.5107|0.5308|0.6348|0.7641|0.8326|0.8886|1.1648|1.1012|1.2752|1.2503|1.5626|1.8434|1.7454|1.6468|1.6865|1.5261|1.6029|1.4925|1.4742|1.5547|1.4492|1.2489|1.3208|1.5528|1.5353|1.6369|1.9235|1.8323|1.8829|2.0926|2.6562|2.3301|2.4471|2.3033|2.7391|3.0502|3.4191|3.3686|3.5443|3.4223|3.848|3.8621|3.9378|4.0848|4.1421|4.5599|4.3872|4.616|5.1024|5.1354|4.8054|5.0162|4.7396|5.1998|5.8572|6.6775|7.1529|6.29|6.6218|6.5483|7.2259|6.9135|6.4922|6.3909|7.0179|7.0822|7.1773|5.4985|7.0791|7.5091|7.4284|7.7987|8.4977|10.6438|12.247|13.0079|14.6735|13.7719|14.0457|12.5014|13.5058|12.5587|15.8146|14.5845|13.9161|13.7191|15.2902|17.0756|21.2664|18.9481|20.9802|21.556|21.5746|22.2596|24.5668|28.6239|28.0365|28.1776|30.153|32.7593|34.6183|26.6055|28.7635|27.91|||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0290|GBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||10.6733|12.4244|11.0434|9.9903|8.8506|7.6183|8.2564|8.8152|9.5404|7.9475|7.2145|6.2934|7.9109|11.7676|12.2077|12.1633|12.2039|10.0712|10.0698|6.804|7.571|8.1172|6.3861|5.8469|5.4907|6.5038|6.3737|6.7848|7.3182|6.3977|5.8135|5.4286|5.8536|3.5683|5.7173|6.5753|8.7002|10.8332|13.4312|13.5435|15.2755|19.2991|27.2805|28.3396|21.9238|26.9681|23.1107|32.6752|26.765|23.7773|24.6404|21.9956|24.9816|22.1262|18.5046|22.1424|17.0044|16.4105|5.8514|3.1369|6.1624|10.0365|8.8965|9.4365|9.5993|13.362|17.9902|24.3241|16.936|9.985|20.81|16.9617|15.0676|13.8333|13.8591|19.4644|20.8872|21.1957|28.1467|39.0831|49.3681|63.0381|46.273|50.1014|40.5687|27.8927|28.4931|24.3633|25.8403|31.5238|37.3538|38.9244|41.9739|43.9273|48.8655|46.2712|48.8425|55.9017|36.9734|30.3162|28.7976|28.7773|31.2345|17.2701|22.5197|29.4|||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0293|SFLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0296|UNF|total_return_price|0||3.51|3.8197|3.8456|3.4068|3.2262|3.2778|3.1487|3.7523|2.7794|3.0481|3.4493|4.034|6.455|4.8109|5.6101|6.6751|5.8044|6.0264|4.5584|5.0451|5.4807|5.3316|5.4915|6.6755|7.2736|7.766|10.245|9.4009|9.4697|7.4373|7.3433|8.1661|8.1233|6.7273|9.6718|10.3906|10.2419|10.0364|11.5637|12.4577|12.9189|13.8162|13.6182|14.0793|12.449|11.4786|10.7283|10.4182|11.9938|13.017|16.0456|16.8479|18.8816|16.5597|19.0487|17.5058|17.9819|21.8309|25.2916|25.2628|22.5832|24.3619|20.655|19.1613|16.7026|12.5295|11.5391|10.3216|7.26|9.2537|9.5217|12.204|17.7384|15.8131|21.1375|23.6125|23.7915|22.4529|19.0612|14.6104|20.7479|22.4288|22.533|26.2478|27.7238|27.2917|27.023|38.1628|38.8119|33.6074|29.8387|31.9088|33.1775|30.0791|37.0166|37.0122|42.5299|36.2021|36.761|35.9169|43.2829|41.7972|28.8396|27.0891|36.2048|43.3359|46.9415|50.2837|43.0198|43.1865|53.886|51.9237|55.0796|44.4294|55.6984|60.4588|62.6604|65.687|72.1464|89.0904|89.8642|102.874|105.4553|108.389|104.5429|95.2986|119.8664|116.193|110.4633|105.5222|102.9795|107.8796|114.4417|130.4409|142.1403|140.0034|139.2984|150.0303|163.3377|160.1562|175.3723|172.2563|142.0311|152.5098|187.4838|194.1079|201.1809|150.6999|178.7244|189.37|||||||||||||||||||||||||
2026-10-11 19:21:08|russ2000_0297|THRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||42.5|52.5|50|45|47.5|50.625|60|50.6|58.75|56.25|53.75|52.5|56.875|36.25|29.375|17.5|23.125|35|12.5|6.875|3.28|1.72|1.72|1.125|4.375|3.813|3|15.438|7.2813|5.625|2.1094|2.75|3.1|1.2|1.07|3.8|2.199|1.25|2.71|1.98|2.79|4.083|4.322|4.96|5.17|3.67|3.74|4.16|3.5|5.85|5.84|7.77|8.97|8.6|9.66|12.45|17.99|17.31|21.14|14.8|7.11|6.58|3.26|3.7|6.1|7.35|7.94|10.09|7.38|10.3|10.88|15.27|17.38|12.73|14.26|16.18|11.49|12.44|13.3001|16.38|18.57|19.09|26.81|34.72|44.45|42.23|36.62|50.51|54.91|44.92|47.4|41.59|34.25|31.42|33.85|39.25|38.8|37.15|31.75|33.95|39.3|45.45|39.98|36.86|41.83|41.085|44.39|31.4|38.9|40.9|||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0298|MKSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0136|16.2312|17.0855|25.735|44.8493|32.142|24.5604|12.9209|15.8639|20.5453|16.4448|21.8181|27.7639|14.7875|9.6191|12.6518|11.0201|15.6332|19.8789|21.7327|19.7337|17.4699|12.8056|15.4965|12.8654|14.8558|14.0272|15.095|19.8619|16.1543|17.6066|19.1272|21.8181|23.5438|16.496|16.2483|18.1362|19.7935|17.0086|12.4553|12.5322|10.9262|16.6669|13.9845|16.795|17.9568|15.5649|21.0407|28.1608|21.294|19.6361|24.5158|26.4545|25.0321|22.4854|22.6915|24.2212|25.248|23.9955|27.2773|27.0274|27.9409|31.0407|34.0212|32.0316|36.4149|30.6362|34.5247|35.7616|39.949|47.8064|58.1193|66.3287|70.8049|90.1767|96.0969|108.9749|102.2064|79.0485|58.4857|91.8951|75.4153|90.2905|111.941|79.6818|113.7717|110.74|||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0299|NXST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4654|11.6384|9.6915|9.6828|7.459|7.3984|6.1264|5.1053|4.9755|3.9458|4.3525|4.1535|3.4526|4.0237|7.9522|12.322|9.1983|7.9176|5.1313|4.1535|1.921|0.5884|0.5884|0.7009|3.1324|3.4786|4.1059|5.1832|4.3525|5.2005|7.1042|6.7148|5.7197|6.784|7.3898|5.5813|9.4925|9.0512|15.6437|29.5857|35.9647|45.6831|30.6559|39.2741|36.2028|45.9898|51.1372|51.2696|39.3082|51.3166|41.0549|43.7603|49.2738|58.6831|63.7904|54.9841|57.781|75.2672|62.4725|74.2366|77.3316|70.878|104.8923|98.8663|97.3535|115.0737|61.6092|87.1814|91.4|||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0300|AIT|total_return_price|0|1.2744|1.4363|1.3658|1.4128|1.2535|1.1621|1.2744|1.2456|1.2671|1.3193|1.2219|1.4356|1.6941|1.5306|1.2837|1.3124|1.4466|1.6636|1.7045|1.5275|2.0868|2.502|2.1684|2.3499|2.52|2.5176|2.8164|2.6541|2.3488|2.1611|1.7029|1.7584|1.9118|2.3017|2.092|1.9809|2.315|1.8179|1.8079|2.3733|2.4573|2.2876|2.7061|3.0581|3.4533|3.4564|3.3781|3.6717|3.3615|3.4095|3.7922|4.9385|4.8143|4.603|4.8394|4.8035|6.0652|6.2707|9.032|7.0442|7.1242|5.465|4.3617|3.7427|3.0297|5.2121|4.9788|4.6313|4.4894|4.628|4.9254|5.8916|4.7314|5.5026|4.9375|5.4918|5.7064|5.8177|5.0951|5.7206|5.0947|6.4738|6.1298|7.3975|7.081|9.431|11.247|12.9811|12.941|15.4268|17.2023|16.229|21.563|17.7004|17.8654|19.3464|18.1312|21.893|22.9953|21.7501|22.523|18.3148|20.5095|14.5321|13.0714|15.3746|16.6274|17.4674|19.8047|20.2827|24.6637|26.3242|27.0944|29.1666|22.4134|29.1923|34.3155|30.9134|34.9333|35.6142|38.3483|41.3945|44.3057|42.4419|41.921|44.3165|40.0831|40.2332|40.2675|35.4393|34.3403|36.6825|39.602|41.4501|43.1692|55.151|57.6962|55.3392|61.9925|64.4654|69.306|66.9789|75.0178|51.9501|57.5824|59.917|55.6311|65.64|45.2056|62.0955|55.1|||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0301|ROLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5142|0.3582|0.6655|0.1258|0.1258|0.0302|0.0581|0.0194|0.0387|0.0097|0.0097|0.0097|0.0068|0.0048|0.0048|0.0048|0.0048|0.0048|0.0048|0.0001||||15.4977|16.6593|15.9526|19.8343|21.6832|23.7257|28.7302|31.4794|40.1623|36.6775|42.108|32.7184|33.6186|32.912|19.389|15.73|18.6243|22.5834|24.1032|30.8502|28.8948|32.912|37.1228|36.5904|36.9873|32.2731|40.5592|45.1959|44.5861|47.2868|48.3129|49.0873|50.1327|61.439|67.2954|63.9848|63.53|56.7|64.2|76.54|73.2|59.14|64.32|74.41|72.43|75.79|93.31|93.22|104.51|124.74|123.87|121.59|131.11|147.38|127.01|127.17|161.85|164.87|157.35|125.08|138.3|113.4|||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0302|CFFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2394|1.1222|1.2541|1.1943|1.1873|1.1777|1.2857|1.844|2.0589|2.0523|2.4324|2.489|2.8837|3.0521|3.5159|3.1015|4.1457|4.2861|4.1757|4.4082|5.4864|5.5688|4.7532|5.1804|5.7898|5.8891|5.5903|5.7672|5.6864|5.7222|6.081|6.3393|7.0892|6.9025|6.9474|6.9408|6.1996|7.0588|7.7776|9.1288|9.0189|7.8964|7.8457|6.9863|6.8761|8.2879|7.6157|5.5786|6.2041|6.3589|6.7929|5.9871|6.6324|6.9614|6.9288|7.0443|7.3998|7.6687|7.6921|8.0976|8.1076|8.5697|8.2778|8.2262|9.1675|8.9921|8.9942|9.0132|9.5809|10.28|10.6188|11.216|13.3402|11.8845|11.6436|12.4205|11.5577|10.5843|11.9446|11.1594|11.4509|12.2903|12.5189|13.1859|13.4707|11.401|10.7472|9.39|||||||||||||||||||||||||
2026-10-11 19:21:09|russ2000_0305|ABM|total_return_price|0|1.2934|1.3949|1.23|1.2491|1.1286|1.2047|1.0652|1.2237|1.3249|1.3812|1.3011|1.3125|1.2981|1.3699|1.3144|1.1631|1.4289|1.3859|1.4263|1.1006|1.2567|1.4357|1.6314|1.623|1.9918|2.0637|2.1526|2.0012|2.3349|2.2652|1.9951|1.6094|1.9071|1.913|2.0622|2.286|2.4219|2.3728|2.2914|2.6379|2.7214|2.3037|2.119|2.4228|2.4912|2.7843|2.9064|3.2387|3.19|3.2655|3.766|3.9658|4.7639|5.6558|4.9|5.3993|5.5009|5.6976|7.8182|9.0908|9.2227|8.3613|8.8086|10.4742|9.2676|9.3488|7.7825|6.2839|7.3042|7.2359|8.5633|9.7031|9.9537|11.9301|8.3033|10.1471|12.0116|11.3635|9.2788|10.271|8.7596|10.3382|9.5559|11.8315|12.2662|13.3777|13.9172|13.6863|13.4224|13.6851|14.6824|13.8668|13.6712|12.2723|13.5503|16.498|19.271|18.9337|14.7254|15.1057|16.7318|16.6837|16.4688|14.4573|12.5325|14.0148|16.3183|16.1301|16.6575|16.669|17.1782|21.0582|20.4363|18.8897|15.5179|16.9207|20.0817|16.2617|15.8555|16.963|18.9102|20.9846|22.9302|24.9014|25.0321|23.6265|22.762|25.5237|28.5246|29.5729|24.7121|25.7618|29.4119|33.3809|36.493|37.6963|40.4121|38.6389|38.9753|35.3874|31.5559|27.6475|30.7382|30.7709|35.0304|38.7344|35.3303|37.0463|23.9313|35.934|36.66|||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0306|MATX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0466|17.2502|20.6082|20.4401|20.9731|22.4345|22.4373|20.2688|22.0968|22.3403|30.7862|36.8338|37.323|33.9222|39.0306|35.5578|29.0609|35.9877|32.6561|28.6104|26.5095|26.5873|28.5638|26.5505|35.4145|37.0998|30.8999|34.7976|35.8416|36.927|39.9823|30.189|28.9143|39.75|||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0307|LANC|total_return_price|0|1.3773|1.4532|1.469|1.3237|1.1215|1.2479|1.1404|1.1525|1.0967|1.1366|1.1873|1.3713|1.7692|1.9663|1.517|1.8917|2.2032|1.9906|2.248|1.7915|1.6557|1.8295|1.9791|1.9985|2.0581|2.2801|2.544|2.7566|2.5312|2.4123|1.7577|1.9222|2.6376|2.4268|3.448|4.6855|5.6633|5.2828|5.9167|7.1696|9.2457|9.325|10.1512|11.2898|10.6508|11.6753|11.569|9.7518|11.8325|11.9643|11.4278|12.5818|12.6368|12.7381|13.0971|15.819|15.8815|16.7014|18.4115|19.6095|22.2164|19.8952|16.2289|17.042|14.2009|18.4838|17.2184|17.9133|16.6566|10.6793|13.5476|15.5785|16.224|18.5064|15.7997|20.1343|21.1147|20.423|24.2219|22.5959|22.2927|22.6068|23.4282|26.6603|23.9816|24.8576|25.3064|25.8818|25.8398|26.2289|26.4126|24.1178|27.519|26.0373|29.7029|29.583|29.6987|28.3284|25.9904|27.2274|27.6114|21.0979|26.4557|24.3135|29.6193|31.6631|37.0466|36.1207|43.0841|39.2131|35.1359|42.5626|45.3613|45.7899|46.1949|52.773|50.8679|54.8001|56.6491|57.5265|64.352|65.4996|66.1195|74.8281|84.7878|81.5452|73.4476|81.0387|82.7821|79.4382|85.6379|106.4277|102.4107|118.673|123.2883|132.5157|121.2585|115.9058|114.0703|123.257|118.04|133.3071|144.2439|171.5983|152.6734|145.431|136.2889|158.0716|143.4686|154.3878|178.8|||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0308|PRLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.21|30.44|33.73|37.71|49.33|65.29|78.83|71.93|66.1|82.64|71.44|66.48|70.22|67.48|65.93|64.42|78.19|55.58|57.85|52.95|49.75|68.15|78.1|101.95|114.4|117.55|161.75|111.16|105.14|107.04|101.28|101.55|76.13|112.47|134.11|||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0309|BLMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8777|13.6749|14.4138|16.0924|22.9983|21.3106|21.9035|21.8488|20.6492|16.731|22.159|22.2473|19.576|16.9818|15.8266|15.4291|16.1747|16.5445|17.1008|18.0911|20.0009|16.5429|20.3708|23.2957|19.8443|19.3523|17.0762|19.9321|18.4356|19.1169|21.8424|6.66|10.66|15.125|||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0310|WAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:10|russ2000_0311|HLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.5|6.125|8.125|8.469|4.5|5.188|4.844|7.469|7.86|8.25|12.25|12.594|13.157|13.782|13.282|11.185|8.21|12.93|12.35|11.33|10|11.56|9.2|10.89|9.75|12.31|12.405|14.695|16.59|19.965|24.695|26.115|29.565|35.65|34.66|33.36|33.4|31.7|35.14|38.53|41.35|41.49|31.05|40.02|24.28|6.04|5.14|9.61|15.19|12.13|12.86|11.58|10.57|12.63|17.53|16.39|14.57|15.6|17.99|16.1|18.69|19.84|23.15|23.88|25.53|23.37|22.19|25.8|22.97|21|14.65|13.69|4.6|4.96|5.46|7.08|7.13|10.1|7.29|5.28|7.22|7.18|5.73|7.42|9.55|5.45|7.91|8.22|8.33|9.43|1.87|3.53|2.78|||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0312|CHSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0313|CATM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|7.49|9.06|7.2|0.92|2.02|3.05|7.86|11.6|12.62|12.25|15.32|18.3|19.79|21.39|23.5|27.45|26.1|28.63|29.61|24.6304|26.86|29.02|36.81|43.35|38.3|33.92|34.83|38.61|37.25|38.75|32.45|33.92|36.19|40.14|43.6|54.59|46.12|32.24|23.87|18.65|22.58|25.34|32.18|24.85|35.58|27.05|29.805|42.75|22.34|24.45|20.28|||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0314|SJI|total_return_price|0|0.4625|0.425|0.4892|0.4758|0.4785|0.4785|0.5026|0.5993|0.618|0.6598|0.6132|0.6914|0.8177|0.9297|0.9183|0.9361|1.1438|1.0556|1.0049|0.9206|0.9507|0.982|1.0213|1.0682|1.102|1.257|1.3232|1.291|1.1955|1.1216|1.1198|1.2501|1.2824|1.2903|1.3854|1.4367|1.4618|1.6076|1.7274|1.7733|1.9839|1.9636|2.0528|1.941|1.7964|1.5225|1.4977|1.5955|1.7705|1.9166|1.9628|2.1852|2.053|2.0743|2.3298|2.4533|2.1856|2.2749|2.6081|3.1918|3.1638|2.983|2.8322|2.9134|2.4416|3.2389|3.0544|3.3346|3.3475|3.2145|3.5626|3.6768|3.6903|3.9436|3.9247|4.2205|4.1336|4.4718|4.3784|4.4793|4.3322|5.1108|5.3021|5.7323|5.8466|6.3487|6.9506|7.7173|8.3423|9.107|8.746|8.8126|8.3145|8.422|9.2693|10.4298|11.9652|11.1986|11.0966|11.5926|11.3683|12.1807|11.7312|13.202|11.7004|11.7654|12.0095|13.1059|14.5314|14.983|17.3749|18.6812|19.9246|19.4678|17.9655|20.6654|18.3458|18.8376|19.717|18.9135|21.0579|21.9151|22.5382|21.7154|21.9531|23.836|21.2279|23.6478|21.9838|20.2299|20.8825|19.688|24.0499|26.9686|25.4252|29.2286|31.186|30.1138|30.6682|27.9719|25.4765|30.561|32.4729|25.8338|30.0789|31.9192|31.4186|31.788|24.4105|24.6485|19.27|||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0315|SMTC|total_return_price|0|0.7188|1.1563|0.9063|0.7344|0.6563|0.5157|0.4532|0.2969|0.5469|0.375|0.4375|0.4219|0.2813|0.3282|0.2188|0.1875|0.375|0.4532|0.4532|0.3438|0.3907|0.625|0.4844|0.4688|0.4063|0.3907|0.2813|0.2344|0.2188|0.2032|0.1407|0.125|0.2813|0.3594|0.3282|0.2344|0.2657|0.1875|0.2266|0.2657|0.2891|0.25|0.2422|0.2891|0.3282|0.3125|0.3438|0.329|1.438|2.094|3.469|2.438|1.313|1.125|1.579|2.141|2.532|4.563|8.641|4.891|6.375|4.4219|4.6563|8.9688|7.9688|13.0313|18.3125|26.0625|32.0313|38.2422|43.125|22.0625|29.3438|30|28.38|35.69|36.5|26.7|9.7|10.94|15.15|14.25|18.51|22.76|22.83|23.54|19.17|21.84|17.87|16.65|16.47|18.26|17.89|14.45|12.76|13.07|13.48|17.33|20.48|15.52|14.33|14.07|13.96|11.27|13.35|15.91|17.01|17.01|17.43|16.37|20.19|22.64|25.02|27.34|21.1|24.82|28.46|24.32|25.14|28.95|35.4|35.03|29.99|25.28|25.34|26.15|27.15|27.57|26.645|19.85|15.1|18.92|21.99|23.86|27.73|31.55|33.8|35.75|37.55|34.2|39.05|47.05|55.6|45.87|50.91|48.05|48.61|52.9|37.5|52.22|52.96|||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0316|BCPC|total_return_price|0||||||||||||||0.2006|0.3953|0.3555|0.5046|0.4816|0.3784|0.1897|0.2012|0.1839|0.2299|0.2012|0.2127|0.1954|0.1725|0.1423|0.1859|0.2324|0.1859|0.2469|0.4211|0.5228|0.4066|0.5549|0.7301|0.6621|0.6621|0.5469|0.459|0.4688|0.4883|0.4297|0.5469|0.7032|0.6348|0.7065|0.6771|0.9128|1.2657|1.0641|1.0493|1.0785|0.9755|1.0103|1.0103|1.2774|1.8718|2.1006|2.0262|2.3464|1.5869|0.9668|1.034|1.034|1.0566|1.4477|1.6289|2.0362|2.1719|2.4103|2.8835|3.2559|3.7471|3.8958|3.9414|4.2424|3.9505|4.4491|3.1271|4.3061|3.7261|4.1886|4.8364|5.0521|5.475|6.3898|6.4238|8.3025|7.612|8.2615|9.5906|9.1374|8.227|10.714|11.0645|11.3711|12.773|14.0809|14.4207|14.5528|16.7801|15.7405|15.8795|15.4941|16.6189|21.243|23.4395|23.7723|29.3446|32.2957|35.8395|41.8191|35.6389|38.8913|29.0197|31.2838|35.2362|35.1802|42.4093|43.1911|49.9472|56.9083|50.5291|51.9252|54.8433|64.8908|53.9263|54.2574|59.1749|59.5312|60.7258|58.4052|75.9121|82.5468|81.0714|76.4385|79.9599|79.6938|80.8309|97.0366|110.8298|77.9509|92.3273|99.4607|98.6847|101.63|98.72|94.86|97.63|||||||||||||||||||||||||
2026-10-11 19:21:11|russ2000_0317|SNCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|30.25|38.83|31.07|34.51|34.04|45.78|42.85|47.46|45.73|33.4|36.43|31.83|30.94|42.5|39.64|24.12|16.05|9.02|8.99|10.61|6.5|5.43|5.7|6.08|7.5|5.84|4.75|3.05|3.39|3.1|||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0318|NEOG|total_return_price|0|||||||||||||||||||||||||||0.9111|1.0222|0.9778|0.6667|0.5111|0.3778|0.4889|0.4444|0.4667|0.4667|0.6222|0.4889|0.6222|0.5222|0.5333|0.5333|0.8667|0.9556|1.1778|1.2444|1.4667|1.2|1.1556|1.1556|1.3111|0.8889|1.0444|1.2889|1.4222|1.2778|1.3333|1.3556|2.5333|2.0222|2.0556|1.3333|1.2889|1.2556|1.1667|1.1333|1.1111|0.9333|1.3556|1.1111|1.2333|1.4444|2.1|2.3022|2.5516|3.2178|2.8089|2.4185|2.3733|2.6578|2.4622|3.0204|3.3653|4.4036|4.1022|3.8247|4.34|5.0333|3.2867|3.1778|4|4.6667|5.4445|4.2489|4.8067|4.9333|5.2222|6.3911|7.8767|8.85|8.3667|7.63|9.3933|8.3267|7.2767|9.66|10.7633|11.805|12.55|13.025|16.925|20.515|20.69|22.605|17.37|15.32|19.535|23.1|21.35|22.66|24.785|27.78|30.36|34.275|33.7125|30.3525|29.625|37.1925|35.0475|35.58|33.7425|42.39|37.7625|42.1875|41.955|49.5|49.1625|51.8325|58.095|61.6575|66.99|80.19|71.53|57|57.39|62.11|68.11|65.26|66.99|77.6|78.25|||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0319|PTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.37|17.8|24.86|26.23|44.01|52.8|60.85|48.13|25.11|33.54|5.86|6.71|11.88|10.91|9.84|17.85|17.46|16.61|27.04|31.72|47.06|32.01|37.64|42.02|37.17|48.03|44.61|50.74|47.27|||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0321|WRE|total_return_price|0|0.7044|0.8522|0.8176|0.7893|0.7767|0.8334|0.934|1.0566|1.0522|1.2321|1.3114|1.3085|1.6125|1.8809|1.7784|1.6642|1.9176|1.9918|1.8242|1.795|1.9088|1.9788|2.1998|2.6115|2.3787|2.5844|2.5676|2.4888|2.3285|2.3814|1.9238|2.3288|3.0197|2.8181|3.1633|3.8622|3.8168|3.7509|4.391|4.6094|5.2609|4.9658|5.191|4.8922|4.587|4.7306|4.4518|4.0481|3.9505|4.079|4.0158|4.2484|4.3477|4.6273|4.4937|4.9937|5.1719|5.2183|5.0804|5.0892|5.3063|5.45|5.1681|6.0411|5.382|5.6839|5.3842|5.2294|5.3329|6.4745|7.3819|8.8154|8.8303|9.0681|9.0988|9.6755|11.3143|11.5204|10.2529|10.4429|10.7904|11.452|12.3698|12.6107|14.1826|13.0201|13.6027|15.3848|13.2353|14.5457|14.6921|14.5169|17.5792|17.9748|19.6936|19.9965|18.9099|17.3877|17.1955|16.5012|17.7906|16.2151|20.0018|15.7141|9.8477|12.9816|16.9826|16.5029|18.5697|17.037|19.8689|19.6872|20.0372|21.2525|18.6859|18.4333|20.314|19.766|18.8372|18.5763|19.991|19.545|18.5772|17.399|18.0096|19.8195|19.5753|21.5699|21.7908|20.713|20.1486|22.1086|24.1339|26.2497|26.217|27.7965|26.8614|27.6442|28.6513|27.4695|24.3713|27.3604|27.917|21.2007|26.4442|25.1823|26.0528|28.0733|23.2265|21.8881|20.13|||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0322|LCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7495|2.7495|1.7505|3.2505|2.7495|2.5005|2|1.7505|1.3125|1.7505|1.5|1.2495|2.7495|2.5005|2|1.7505|1.2495|1.3755|1.3755|0.8745|0.7083|0.9375|0.7995|0.4167|0.4583|0.687|0.8505|1.6005|2.333|3.6667|6.8|6.7|10.92|11.05|23.44|17.49|16.81|16.7|15.02|9.7|9.85|6.3|5.22|5.17|7.36|7.53|5.69|5.3095|6.25|5.15|6.09|4.8|3.09|2.39|3.9|2.25|5|5.48|6.85|7.48|5.91|4.25|4.57|4.58|5.59|5.58|4.98|3.83|4.42|4.17|4.24|4.83|4.96|10.11|11.91|21.82|33.1|35.72|49.62|45.68|42.88|67.71|59.44|41.52|40.12|17.93|23.79|26.57|22.05|22.35|20.4|18.45|23.2|16.05|13.6|4.75|4.96|7.87|6.06|11.2|8.82|6.95|7.26|6.11|||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0323|TREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7813|2.7422|3|3.2656|4.4844|6.1641|3.6328|3.3828|3.3363|2.14|2.3|2.3725|2.8125|3.8775|3.5387|4.3738|4.2138|4.9063|4.3875|4.7787|4|4.74|5.925|6.65|5.6787|3.1563|2.905|3.3825|3.7188|3.165|3.1362|2.8388|3.0812|2.5162|1.4425|1.1113|0.87|1.3125|2.2637|1.8525|0.9537|1.5675|2.2925|2.4025|2.6575|2.635|2.3512|2.955|4.0362|3.315|2.2088|2.8775|4.05|3.9712|4.1775|4.905|6.165|7.045|5.9375|9.5463|8.6137|7.5275|8.83|10.595|12.68|12.9925|8.45|9.2875|11.9625|10.5025|14.8275|16.4925|17.4775|17.0625|22.0325|27.0975|26.575|33.015|39.47|27.81|30.76|34.315|44.96|43.915|41.43|62.125|70.79|||||||||||||||||||||||||
2026-10-11 19:21:12|russ2000_0324|KMPR|total_return_price|0|||||||||||||||||||||||||||||4.7773|5.0782|4.0155|4.6937|5.9121|5.2503|5.754|5.6039|5.3296|5.4103|5.9014|6.9229|6.8114|7.4758|7.3335|7.2759|6.7942|6.8169|8.2976|7.466|8.5175|8.4348|8.4392|8.7195|8.4582|8.7509|9.2838|10.6274|9.603|11.9185|12.8351|12.8842|13.5719|14.1429|13.2059|14.9071|13.1339|17.4134|14.9128|16.3077|17.4301|13.0362|14.2537|18.5155|16.763|17.8957|18.0186|20.2151|20.7794|18.6823|16.2409|15.6744|12.6357|15.0307|17.1145|23.5245|24.5989|24.7329|24.3354|26.8473|27.0664|29.5373|28.7878|27.5865|28.7601|27.2025|27.8566|31.8979|30.2448|31.9049|32.5314|31.7968|23.7186|18.7319|17.2932|11.3277|10.2915|8.9584|14.7075|16.7913|21.5693|19.8433|19.0699|19.3618|24.5671|23.7948|19.3926|23.8501|24.9323|25.5179|25.6799|24.8769|27.7059|29.3078|28.9486|35.4458|34.1784|32.3859|30.2076|32.1513|34.9186|34.7809|32.1148|34.0219|27.2724|28.7957|36.7826|41.7159|37.7772|36.7789|50.7505|66.2142|55.016|73.2556|78.1477|64.6883|74.4339|84.5979|76.6768|76.5229|73.7105|72.2531|66.83|||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0325|ROSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0326|MEI|total_return_price|0|0.4029|0.5433|0.4395|0.7571|0.708|0.708|0.9278|0.9278|1.0779|1.1298|1.3299|1.7535|1.6583|1.761|1.2182|1.1223|1.5014|1.4297|1.5337|0.9075|1.164|1.2185|1.0437|0.9199|0.8944|0.9748|0.9784|1.1629|1.1925|1.4565|1.2516|1.3599|1.9409|1.7608|2.1068|2.1103|2.9859|3.0695|3.6298|4.3767|5.6263|4.8876|4.9991|6.1223|6.9797|7.2527|8.4412|7.2768|6.7547|8.3774|9.91|9.2282|10.5528|11.0684|12.1534|13.2466|9.1831|13.0806|16.9895|10.7422|9.9069|10.3117|10.0149|10.472|7.4813|15.4511|12.7763|21.8033|34.328|26.2818|30.1866|15.6488|12.2735|5.907|5.2165|5.5628|8.702|8.9631|6.472|7.7827|5.7746|7.7093|8.4827|8.8419|9.3887|9.477|9.3843|9.4654|8.9575|8.8167|8.5915|7.4699|8.1971|7.95|7.2288|8.2739|11.3346|12.0477|11.6207|12.7332|9.0903|8.1618|7.0175|5.3404|2.8705|5.7143|7.1335|7.1991|8.2582|8.1767|7.6735|11.0462|10.3462|10.0048|6.4449|7.2515|8.1787|7.5617|8.6989|9.1235|11.7159|15.5541|25.7031|31.4701|28.2782|35.3557|34.2056|33.9644|43.8685|25.6488|29.9061|29.9199|27.5767|32.3854|33.1726|39.3259|43.4636|39.3518|40.5407|38.4645|37.6063|38.8704|35.0113|22.6077|28.0601|27.9572|33.051|38.7934|26.1309|31.0282|28.3951|||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0327|MLHR|total_return_price|0|1.3375|1.9816|2.3618|2.5676|2.1024|2.3618|2.8897|3.3168|3.3791|3.4649|3.2725|3.4162|3.45|4.5515|3.2392|2.9771|3.3846|3.4787|4.0971|2.9263|3.6658|3.7218|3.1276|3.0894|3.3423|3.305|3.4037|3.1496|3.171|3.5756|2.847|2.7659|3.3008|3.4063|2.7837|2.9748|3.2281|3.0378|2.7604|3.1537|4.4196|4.4878|4.9276|5.4392|4.9033|4.6826|4.4706|4.7554|3.9861|4.5366|5.0196|5.5503|5.7584|5.7121|7.5809|10.6581|12.8715|13.6068|20.2499|20.684|25.454|18.5065|15.0541|20.5179|13.9617|16.4777|18.3501|17.6826|21.5648|19.9532|24.7534|22.2296|17.9064|18.7632|15.1195|18.4035|18.5275|15.8401|13.8898|14.417|12.644|15.7862|17.9469|19.1405|21.0234|22.9437|19.5985|22.0307|24.0798|24.715|24.3417|22.7005|26.16|20.8641|27.7778|29.5917|27.313|25.8353|22.2604|26.6662|20.2821|20.6213|20.339|10.9022|8.9932|12.9613|14.3074|13.5481|15.3209|16.0267|16.7366|21.5384|23.4221|23.2146|15.2487|15.77|19.645|15.8644|16.7281|18.5486|24.0416|23.6251|25.5877|25.9886|28.4279|26.8745|26.6504|26.3928|25.0068|26.196|26.2593|26.256|28.4233|27.6339|26.567|31.9299|29.6248|28.6992|34.0729|38.2032|30.6303|32.6751|37.2021|29.4776|34.4668|44.0321|45.6327|41.4144|22.2|23.61|30.16|||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0328|DIN|total_return_price|0||||||||||||||||||||||||||||||||||3.1343|3.9825|4.2774|4.6462|3.7612|4.1668|6.1212|6.6743|7.5224|7.338|8.5549|8.0387|8.4443|8.1861|8.0387|8.6841|7.5962|7.7437|7.6699|7.4121|7.9649|6.4899|6.9696|7.4487|9.1449|10.5461|9.5874|11.3208|12.2058|10.8783|11.7816|11.5786|14.197|11.9474|9.8458|8.2599|9.8824|11.2836|12.7958|11.7999|15.8413|15.4578|17.2868|19.8887|17.3753|14.2188|14.1598|13.2984|18.8089|19.7176|23.2567|20.9597|21.9153|23.5762|26.0141|29.7809|27.2625|25.7581|29.8162|30.6137|30.8663|29.921|34.1822|38.2182|35.617|41.5989|24.1265|31.7549|24.8953|11.3509|8.1125|8.323|21.8883|17.3689|17.0461|27.7411|19.5935|31.5658|34.6536|38.5836|36.6817|27.0113|29.6219|34.808|31.3272|39.2994|47.0189|48.7884|49.3522|50.0151|61.1122|57.623|59.2209|61.3357|78.6043|81.8345|76.4554|71.3852|66.664|74.2963|68.1605|64.4196|63.3636|45.5891|37.7068|37.6773|45.3372|59.1571|68.032|74.5269|62.2348|85.0477|89.581|71.8573|79.7862|28.68|42.1|54.59|||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0329|GCO|total_return_price|0|5.375|9.25|9.375|7.875|6.5|7.5|6.625|5.625|5.625|4.25|3.5|3.5|4|3|3|3.375|5.125|5.125|6.25|3.5|4|4.375|5.375|5|5.875|6.625|8.625|7.5|6.625|5.5|3.5|3.375|4|4.75|6|5.875|5.625|5|7.5|9.375|9.75|7.75|8|5.25|4.125|3.25|2.375|2.125|2.625|3.125|4.5|3.5|4.875|7.75|9.375|9.25|11.25|14.188|14.625|12.75|17.1875|16.3125|5.4375|5.6875|9.25|14.5625|12.5|13|13.125|16.0625|16.9375|24.4375|27.4|33.6|16.25|20.76|27.57|24.35|13.8|18.63|14.22|17.7|16.06|15.13|23.18|23.6186|23.55|31.14|28.42|37.09|37.24|38.79|38.89|33.87|34.47|37.3|41.53|52.31|46.13|37.8|23.11|30.87|33.48|16.92|18.83|18.77|24.07|27.46|31.01|26.31|29.88|37.49|40.2|52.1|51.53|61.74|71.65|60.15|66.73|55|60.09|66.99|65.58|73.06|74.57|82.13|74.75|76.62|71.23|66.03|57.07|56.83|72.25|64.31|54.46|62.1|55.45|33.9|26.6|32.5|40.6|39.7|47.1|44.3|45.55|42.29|40.02|47.92|13.34|21.66|21.54|||||||||||||||||||||||||
2026-10-11 19:21:13|russ2000_0330|LGND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||40.4158|35.098|28.7165|35.098|42.0112|45.7337|49.4562|70.7277|57.9648|63.2827|47.3291|54.7741|70.1959|54.7741|67.8029|54.7741|38.8205|49.4562|34.8321|47.3291|32.7049|54.7741|75.5138|56.1035|54.5082|59.5602|41.2135|48.0736|39.0545|76.1519|83.8947|61.6873|28.9292|22.8456|27.6104|57.8159|54.8804|62.4956|85.5114|73.9397|42.6281|49.52|24.3771|29.5674|43.1237|47.4354|54.6677|35.9488|42.7131|46.5846|42.8833|39.0391|30.3007|27.4068|22.6971|14.7531|16.7391|15.5475|16.9094|16.2285|13.1076|12.3132|9.8733|8.2845|9.48|8.92|10|11.95|13.68|11.87|15.95|16.94|17.15|20.74|26.65|37.4|43.28|52.6|67.27|62.29|46.99|53.21|77.11|100.9|85.65|108.42|107.09|119.27|102.06|101.61|105.84|121.4|136.15|136.93|165.16|207.17|274.49|135.7|125.71|114.15|99.54|104.29|72.72|111.85|95.32|||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0332|XON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0333|EVER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.12|14.86|4.18|7.44|13|21.34|34.35|26.25|58.16|38.64|||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0335|CVBF|total_return_price|0|0.2478|0.3406|0.3715|0.39|0.3837|0.3528|0.3406|0.2364|0.3096|0.3996|0.4333|0.4109|0.422|0.5686|0.6923|0.771|1.0975|1.0581|1.2158|1.1764|1.6097|1.498|1.6216|1.9483|2.3428|2.5681|3.6942|4.0357|3.0245|2.957|1.6734|1.971|2.3562|2.2696|2.1144|1.728|1.9598|1.8273|1.7403|1.7212|2.322|2.1613|2.7175|2.307|2.1969|2.6885|2.6424|2.9716|2.4605|2.3688|2.414|2.8146|2.5172|3.1234|2.995|4.3081|3.5019|4.5201|4.7323|7.0051|7.3845|6.8986|6.2182|6.415|5.5193|7.473|7.6317|6.6596|5.1178|5.7289|6.1348|6.2035|5.8498|7.0659|7.9425|5.5528|6.0068|6.8056|6.6433|7.7001|7.4006|7.4258|7.3336|7.4822|8.0953|8.5247|8.7548|10.5042|9.0165|9.8329|9.2933|10.2025|10.8431|9.93|9.4149|9.2702|7.679|7.2274|7.663|6.8218|6.9249|6.3836|9.4572|8.1608|4.6058|4.203|5.4029|6.2097|7.1963|6.9435|5.5513|6.4704|7.0206|7.0435|5.8556|7.7228|9.1147|9.1108|9.4063|8.3213|9.0175|9.481|11.0759|14.0663|13.1021|13.3762|11.9743|13.5431|13.5791|15.0018|14.3247|14.7216|15.1827|14.3586|15.5427|20.377|19.7333|20.1464|21.8456|21.4167|20.7039|20.6308|20.6653|18.8502|19.749|19.8963|19.9146|20.7713|19.461|18.3575|16.4576|||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0336|COHR|total_return_price|0|7.7026|10.1988|7.4924|7.0031|8.3181|8.6545|11.0092|9.0565|8.8118|8.3222|6.7924|8.1998|8.1998|6.1193|5.385|5.7521|6.2417|6.1805|6.7924|4.6506|6.3029|5.8133|4.8342|5.079|6.1193|6.7924|8.3222|7.1596|6.3029|5.5073|4.2835|4.4059|6.4252|6.4864|6.8536|6.4864|6.364|4.6506|4.1611|5.5073|6.4864|6.7924|6.976|6.2417|6.0581|6.364|6.8536|8.3839|13.0952|14.3808|17.8683|19.8264|20.8055|25.4562|17.2564|20.6831|23.407|21.7846|27.1089|17.1957|23.6816|16.7974|9.1483|12.1774|13.4624|18.2354|21.907|26.1905|50.79|82.0901|66.5777|31.8202|34.6657|35.4135|27.806|30.2733|33.1909|28.9212|17.8683|19.5327|18.3578|23.7624|24.1148|23.3022|25.7401|29.2257|25.3974|29.8033|33.0539|35.2568|28.6676|29.0592|34.3756|33.0343|33.935|30.9097|31.0761|29.8718|31.409|24.5456|27.3066|29.2648|34.8064|21.0111|16.8892|20.2475|22.8322|29.1082|31.2915|33.5826|39.1731|44.1958|56.8946|54.114|42.0614|51.1767|57.11|42.2181|44.9008|50.6323|56.74|55.07|61.36|74.39|65.35|66.17|61.37|60.72|64.96|63.48|54.7|65.11|91.9|91.78|110.54|137.385|205.64|224.99|235.17|282.22|187.4|156.42|172.19|105.71|141.72|136.37|153.72|166.35|106.41|130.98|110.93|||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0337|BGCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5445|28.2177|12.3454|10.2994|5.9727|8.2772|6.9039|1.9414|3.1152|4.3117|4.1047|3.5517|6.3584|4.6243|7.4344|9.6203|8.8415|7.5623|6.5503|3.5441|4.7105|3.2507|3.2469|2.9196|2.9911|2.8632|3.04|3.3824|3.3598|3.5366|3.2732|3.0738|4.2063|4.402|2.7766|1.4954|1.0845|0.9594|1.3648|1.8923|1.9259|2.7536|2.5586|2.7246|4.1122|4.5517|3.9235|3.3218|2.9879|3.9428|3.5454|2.7083|1.9582|2.55|3.5683|3.5655|3.7318|4.1609|4.9185|4.8609|6.025|6.4028|6.4851|5.8905|6.7958|6.6476|6.6176|6.7988|7.9404|8.6459|9.6829|11.067|12.5918|11.056|10.4463|10.1249|4.4674|4.7211|4.7304|5.2434|5.7135|2.4022|2.7895|2.39|||||||||||||||||||||||||
2026-10-11 19:21:14|russ2000_0339|VGR|total_return_price|0|||||||||||||||||||0.4353|0.3628|0.447|0.3971|0.5403|0.5519|0.6173|0.5091|0.589|0.5682|0.6228|0.6851|0.6349|0.5054|0.4902|0.4956|0.4799|0.3592|0.3578|0.3034|0.2303|0.1806|0.156|0.1724|0.2955|0.1231|0.0985|0.0985|0.2873|0.2709|0.2759|0.413|0.6669|0.7007|0.7048|0.4632|0.4276|0.4015|0.3859|0.2873|0.486|0.7177|1.3881|0.944|0.4345|2.0722|1.3267|1.9969|1.4329|1.3012|1.0775|0.9397|1.1647|1.0872|1.4716|2.2664|3.2149|2.5523|2.2522|1.4151|1.091|1.0386|1.0128|1.6466|1.4592|1.6922|1.8013|1.7084|1.7519|1.985|1.878|2.3131|2.6676|2.47|2.6432|2.3052|2.467|2.7572|2.9674|3.6387|3.8649|3.5201|3.1539|2.9548|3.4677|2.7504|2.6965|3.0415|3.5717|3.2997|3.7305|4.1628|4.9548|4.6942|4.7994|5.0447|5.2248|5.5247|5.6344|5.5423|5.8037|5.3354|5.9315|6.1188|6.5315|6.8057|9.1259|8.9325|10.2311|10.013|10.5198|11.4366|11.7698|12.4905|12.3055|12.3046|12.6268|13.5769|12.6591|13.2134|13.5675|15.1013|14.0326|13.4003|10.4251|7.6565|8.8042|8.2895|10.9547|12.7136|9.0864|9.8684|9.69|||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0340|COLB|total_return_price|0||||||||||||||||||||||||||||||||||||||2.8682|2.8682|3.0275|4.382|4.3023|3.8242|3.3462|3.4259|3.5055|3.3462|2.9083|3.1875|3.6261|3.8654|3.8263|4.344|4.9411|4.7814|5.1809|5.1809|6.4159|7.3323|8.6077|10.1622|9.5047|9.0862|8.8471|7.1733|7.3527|6.2767|6.2767|5.6191|6.444|7.2331|8.1866|5.918|7.3836|7.9275|7.5514|7.696|7.8439|6.7727|7.6616|8.3543|10.9468|10.7808|13.2719|17.1812|14.3697|15.4365|16.26|15.4974|16.1251|17.2579|18.8613|22.1933|24.8954|21.4204|23.6141|22.778|19.8625|21.7519|20.4453|15.4945|13.4644|12.4895|8.441|4.547|7.2755|11.7799|11.5246|14.4743|13.0193|14.0185|15.0323|13.7036|12.3438|10.3028|13.9624|16.7901|14.0033|14.0472|13.6627|16.8217|18.3077|19.0669|21.3114|22.212|20.6894|19.7298|22.206|23.553|26.765|25.94|27.3053|25.4738|24.2043|28.5739|39.4945|34.6561|35.6156|37.8472|39.2384|38.095|37.3774|35.6537|33.7303|30.7306|34.3911|35.3628|39.2622|26.1942|28.0712|23.85|||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0342|ONB|total_return_price|0||||||1.7352|1.7834|2.2385|2.4305|2.8912|3.0137|3.9813|4.514|6.0102|4.9363|4.8034|4.7432|4.8461|4.5458|4.8135|4.4388|4.4634|4.404|4.4279|4.2896|4.3156|4.467|4.6585|4.3943|4.3794|3.9389|4.2257|4.127|4.2445|4.9766|5.2721|5.3935|5.3363|5.7279|5.9426|6.1147|6.3326|6.7805|7.1852|6.8574|6.8543|6.8971|7.2818|6.6441|6.6143|6.682|6.7736|6.5273|7.3131|7.2848|7.8559|7.9558|9.3581|9.5539|10.6883|10.8241|10.876|11.9008|12.8155|11.0851|10.9965|10.6226|11.9962|12.9262|11.5256|11.9671|11.9135|8.8385|11.183|11.0884|10.8422|11.117|11.085|10.9108|10.7579|10.5373|11.4188|11.1873|11.5389|12.0865|13.3864|13.4912|14.1489|11.7711|12.5286|12.5299|12.8889|13.0152|12.1409|11.7432|11.7644|11.4361|10.5782|10.7001|9.7929|11.9462|9.5932|13.6515|12.5428|7.8628|6.9539|7.9823|8.9123|8.6197|7.5182|7.6755|8.7516|7.9405|8.0528|6.9995|8.8077|10.0077|9.2169|10.515|9.2432|10.7874|10.9305|11.3075|12.3183|12.0456|11.6296|10.6516|12.3126|11.8425|12.1733|11.83|11.6096|10.5592|10.9627|12.4171|16.1516|15.5477|15.584|16.6646|16.0034|15.616|17.3098|18.0781|14.5258|15.5827|15.8905|16.607|17.7811|12.9313|13.6259|12.56|||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0343|SSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.662|9.9118|12.3838|12.0826|11.0855|11.8977|11.5356|12.3057|14.1283|14.913|13.6704|16.3029|11.8955|9.9726|9.3144|8.1778|7.2998|8.9777|10.1941|10.716|10.8052|13.5522|16.5199|16.1007|16.0639|16.4956|17.7604|17.3281|19.8998|20.6611|18.4323|19.5146|24.85|20.5926|22.2573|22.724|24.2351|25.1324|23.9725|27.843|29.6569|27.6832|27.9569|27.647|26.7038|26.0074|25.2599|29.8371|26.2534|16.7786|17.8001|22.6423|22.8108|30.5025|29.0899|25.8132|26.3484|27.3518|24.5322|22.3868|24.3988|28.5335|30.2491|35.39|35.2127|44.4879|42.617|49.1915|58.2282|54.5876|53.1921|50.98|59.694|61.0889|69.2601|68.3516|64.0462|58.7051|61.7839|68.653|81.013|81.5004|80.5025|83.2537|83.8518|80.7747|85.9134|77.2447|55.6332|65.6762|70.5627|72.9129|85.0685|58.6507|48.5506|47.51|||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0344|AXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5461|10.3741|13.1734|12.7343|10.6485|13.2832|14.4359|11.6365|5.2145|8.3432|12.6026|12.2513|18.2671|25.5915|24.3708|26.2063|20.6383|17.7929|21.1828|25.978|34.8217|32.3627|33.1007|25.0793|26.781|21.6644|21.9136|20.2683|16.7863|16.4047|14.8318|15.9258|17.6755|26.4583|28.3004|23.9232|19.1185|20.2118|10.9011|5.3181|2.18|1.84|3.56|7.8|8.12|11.28|7.53|9.28|12.86|12.72|11.05|8.06|9.95|11.47|9.82|12|10.71|13.53|17.78|20.36|20.27|18.82|18.85|17.9|22.69|25.86|21.07|19.4|19.72|15.13|13.77|16.54|19.51|18.97|14.66|16.05|17.19|14.5|16.83|17.86|10.85|14.09|12.05|8.08|10.58|2.97|7.52|6.27|||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0345|COLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9169|5.2259|4.3155|4.0626|3.8603|3.8097|4.72|5.428|5.9169|7.2486|12.0361|11.9518|12.9295|17.3643|10.5877|13.3307|13.8809|13.1891|15.2525|17.8458|15.0057|19.9091|21.3413|22.2799|22.3649|22.288|22.4539|24.0803|21.4546|19.3184|18.6387|18.9381|21.6245|18.3171|22.7897|23.0618|24.5341|27.7082|22.7379|19.0691|17.2902|16.1224|17.3868|13.8374|12.5228|13.0549|17.3108|16.5421|22.6083|21.1569|25.2677|27.2016|25.5349|27.8404|23.0294|20.7827|21.6704|24.0968|24.0783|24.6465|26.9466|28.5685|27.7496|34.1036|38.0528|39.244|34.1322|42.2713|57.5642|57.6383|55.9935|43.4371|58.6379|57.0046|54.2063|55.8435|56.3555|53.3158|58.3957|69.6548|74.1691|91.3721|91.2607|80.7939|103.0499|98.8105|95.0146|99.8595|63.01|80.58|89.3|||||||||||||||||||||||||
2026-10-11 19:21:15|russ2000_0346|ESRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7985|13.0402|12.8409|14.1967|13.009|15.4807|16.3766|14.9721|15.0497|16.1315|15.7239|16.6964|19.5008|17.7371|18.6839|18.9673|18.6248|18.8218|15.6486|15.878|15.4016|13.5266|15.0644|14.1607|13.4305|13.6011|8.8269|7|6.12|||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0347|GMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.8|17.35|20.18|25.86|24.16|19.67|24.08|25.24|25.67|20.98|28.21|23.47|23.62|22.62|24.61|29.6|33.39|29.99|41.44|49.26|49.31|56.24|42.95|49.41|42.56|51.22|58.92|43.1|45|48.83|||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0349|DY|total_return_price|0||||||1.2714|1.3325|1.4552|1.4508|1.5224|1.4508|1.9259|2.8886|4.8922|4.2989|3.3361|4.4449|3.9293|3.9293|2.963|4|4.5926|5.2593|6.0741|6.2593|4.2222|4.7407|5.2593|4.8889|6.1482|3|2.4074|4.5185|2.5926|2.8519|2.8519|2|1.037|1.4075|1.3333|1.2593|0.963|0.6667|1.037|0.8148|0.8148|0.8148|0.7407|1.1852|2|2.222|1.6667|2.4447|3.4813|3.778|2.7407|3.5927|4.074|6.574|6.3887|8.0741|10|9.2222|16.926|19.3333|24.8889|18.75|19.5834|32.5|30.6667|27.75|23.9583|8.6|15.2867|7.7333|11.14|9.9667|7.7933|6.1067|8.8333|6.8867|10.8667|13.5933|17.88|17.68|18.6667|18.9267|20.3467|15.3267|13.2067|13.48|14.6667|14.1667|14.1933|14.3333|14.08|17.3733|19.9867|20.42|17.7667|12.01|14.52|13.02|8.22|5.79|11.07|12.3|8.03|8.77|8.55|9.99|14.75|17.34|16.34|15.3|20.92|23.36|18.61|14.38|19.8|19.69|23.14|27.99|27.79|31.61|31.31|30.71|35.09|48.84|58.85|72.36|69.96|64.67|89.76|81.78|80.29|92.95|89.52|85.88|111.43|107.63|94.51|84.6|54.04|45.94|58.87|51.05|47.15|25.65|40.89|52.82|||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0350|DF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0351|PODD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|13.99|22.6|23.38|13.3|17.02|15.73|7.01|3.33|6.84|10.86|14.26|15.39|15.05|14.29|15.51|19.2|21.86|15.82|18.58|19.28|21.05|22.02|20.87|24.27|30.92|37.04|37.52|50.18|38.8|37.87|46.37|33.95|30.98|29.1|39.32|32.32|28.99|43.22|37.94|42.44|49|58.22|69.34|84.62|92.8|104.61|76.75|99.47|115.29|148.04|171.76|139.99|193.44|223.72|||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0352|PNFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6484|4.2998|2.789|3.7187|3.2539|3.3701|4.997|4.5787|5.4851|5.2527|6.0522|6.1359|7.5615|8.5251|11.1515|13.973|16.8736|20.8155|21.3826|19.7649|22.461|23.3349|23.9857|24.9897|26.9699|33.6543|30.9768|28.8107|27.0257|27.9368|25.2314|22.619|21.8567|25.8171|24.5714|19.6534|12.3647|11.8162|13.2944|14.0474|11.3699|8.5809|12.1788|15.163|14.41|9.9661|15.2467|17.1153|16.8179|18.3239|17.6499|21.8753|23.4372|27.881|30.7838|35.6066|36.056|33.8842|36.8043|41.951|51.91|45.8426|49.3568|45.8317|47.5723|51.7175|67.083|64.503|60.5671|64.2781|66.4512|65.4327|61.7308|60.9405|44.8986|54.9457|55.2755|55.767|63.7027|34.8663|41.8056|38.68|||||||||||||||||||||||||
2026-10-11 19:21:16|russ2000_0353|CLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.607|2.4953|2.5024|2.7174|3.1023|3.3115|3.6539|3.8106|4.2099|4.793|5.5477|5.8348|6.2879|7.8014|7.8704|7.4985|6.6842|2.1277|2.257|2.0455|2.2498|2.1367|2.4604|2.023|8.174|9.1767|9.5045|9.1806|9.9077|11.0204|11.2525|12.8368|13.2476|12.3268|11.8572|12.3768|14.8407|16.2729|17.5597|19.239|17.8148|19.548|20.6044|19.2202|20.8695|20.9956|20.4697|23.0807|22.3742|25.5902|25.5102|24.1273|22.3302|21.4182|17.9985|19.2664|18.772|18.9623|13.9806|11.6076|13.6701|19.7742|21.4427|22.1529|18.9254|21.1424|21.6667|22.5238|22.1804|18.2618|18.5326|20.3548|20.857|19.385|19.3553|21.5805|18.768|17.0223|16.8964|16.5853|17.3867|15.5771|15.6592|15.9656|15.3814|15.8863|19.8048|20.0609|23.1968|23.5164|25.2105|23.5251|23.8325|20.975|19.2353|15.0478|18.484|19.5702|18.2042|20.8423|22.0644|20.6979|22.312|14.8195|15.0759|12.62|||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0356|TRMK|total_return_price|0|0.4391|0.517|0.5524|0.5949|0.6869|0.6657|0.7082|0.7365|0.8019|1.0853|1.0419|1.3871|1.4017|1.7594|1.4966|1.56|1.6603|1.5236|1.5952|1.3845|1.6098|1.5169|1.4838|1.4603|1.3119|1.4676|1.4346|1.3215|1.3139|1.2407|1.2422|1.1751|1.396|1.3784|1.534|1.691|2.1478|2.5559|2.5042|2.8477|3.2802|3.085|3.943|3.1969|3.8282|4.1273|4.3731|3.9511|3.4677|4.0335|4.2596|5.2724|5.2453|4.9216|5.1842|6.0415|5.8351|6.7032|7.7585|11.1819|11.1019|10.6868|7.5853|11.1223|9.724|11.3477|11.2098|10.8255|10.1898|8.858|9.9752|10.8215|10.7589|10.6014|11.747|12.7979|13.4243|13.6576|12.2609|12.8915|12.9603|13.9824|14.987|16.1891|16.1513|16.2055|17.5267|17.6357|16.5814|16.8415|16.1528|16.0502|18.6178|18.3509|18.7459|19.6432|16.9645|15.7737|17.2427|15.7429|13.9835|11.2022|13.3296|14.0403|12.1106|12.8851|12.8561|15.3943|16.8476|14.5083|15.328|17.6991|16.8543|17.0127|13.3317|18.0411|18.7325|18.527|18.5997|17.3432|19.5056|19.339|20.3258|21.4839|20.493|20.1535|18.9833|20.4171|20.4014|21.1898|19.8529|19.9221|20.122|21.9162|24.5057|31.9168|28.6564|29.2045|30.3101|29.3507|28.9134|30.4918|31.6493|26.932|32.0655|31.9248|32.9833|33.5935|22.86|24.2844|21.41|||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0357|NTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.5|28|17.125|14.9375|20.0625|11|5.8125|5.45|3.61|8.5|7.1|5.75|3.91|4.4|3.67|5.25|4.76|7.8|7.86|6.58|5.44|6.5|4.42|6.68|5.33|5.25|8.86|7.99|7.18|8.4|8.87|8.15|11.01|12.65|9.21|12.52|10.64|9.06|7.16|8.47|13.59|14.44|14.37|13.83|20.36|23.97|26.46|21.21|12.35|18.46|21.11|21.61|25.28|24.67|24.53|24.31|26.4|28.56|37.07|42.51|44.61|36.6|43.86|38.35|35.6|29.82|22.55|24.24|29.11|32.5|37.8|35.75|33.1|30.85|25.55|30.5|24.95|23.01|28.07|24.43|22.88|24.12|22.47|24.53|21.97|||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0358|EVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5641|21.0693|26.2299|22.8213|20.9772|16.9465|15.6051|13.4229|6.9786|11.9161|9.9657|11.5983|14.5063|21.9339|24.3695|23.8936|21.0384|21.5503|27.1529|26.8053|26.5348|19.4795|21.4096|24.2961|20.2197|22.6138|24.5613|35.3438|34.1053|41.9412|50.9939|46.0833|48.1155|40.2663|45.1889|44.5227|48.6144|44.9077|46.881|46.5961|44.716|45.7596|65.2327|70.6372|66.7054|74.6805|84.078|77.858|104.9562|95.1478|62.7984|86.6237|84.7896|76.0816|74.5115|45.6394|57.8373|63.51|||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0359|FRGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.23|15.8706|15.12|25.96|34.085|36.96|52.24|44.01|45.05|49.68|60.78|61.69|49.94|47.32|34|31.73|21.66|25.97|30.5|23.5|20.55|18.4|19.1|18.05|28.8|26.15|15.24|13.11|12.52|10.98|9.89|5.54|6.27|9.37|||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0361|SIGI|total_return_price|0|1.2286|1.0921|1.0845|0.8462|0.9602|0.7556|0.9278|0.9787|0.9745|1.0812|1.0203|0.967|1.333|1.3013|1.2855|1.2985|1.4188|1.5823|1.5381|1.1843|1.3882|1.5654|1.551|1.5059|1.5767|1.6144|1.7914|1.9716|1.8139|1.7094|1.5751|1.4671|1.9144|1.6304|1.9934|1.9795|2.3079|2.523|2.4324|2.7461|3.1262|3.23|3.8761|3.9775|3.6551|3.3454|3.4309|3.435|3.951|4.5792|5.1089|5.0063|5.115|4.6582|4.8431|5.54|6.0903|7.1543|7.6471|8.059|8.0639|6.7574|5.8113|6.1563|5.4328|5.9203|5.907|5.4245|5.4394|6.1073|5.7943|7.9205|7.6333|8.82|7.7583|7.2753|9.0036|9.6023|7.4116|8.6411|8.479|8.705|10.415|11.3662|12.3749|14.1395|13.2528|15.8324|16.6108|17.877|17.7125|19.3084|19.3496|20.4804|19.37|21.179|18.9121|20.0583|15.9668|17.3462|18.1162|14.3211|17.5922|17.7093|9.4793|10.0488|12.4762|13.1576|13.3904|12.0841|13.3568|14.9941|14.3932|13.6363|11.0372|15.1195|15.1258|15.0672|16.5652|16.9244|21.2151|20.4536|21.8842|24.2899|21.0562|22.4418|20.2129|24.9346|26.7962|26.0079|28.9271|31.4092|34.3991|36.0538|37.7546|40.9515|45.0182|47.9404|51.742|56.5766|58.6884|53.3482|61.7733|59.4695|61.9409|73.5144|73.9938|64.3709|49.2401|52.525|51.49|||||||||||||||||||||||||
2026-10-11 19:21:17|russ2000_0362|POWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1727|5.9157|4.287|3.0292|5.7725|6.6299|14.7743|15.3172|20.1753|11.888|11.2307|6.0297|4.4009|7.9158|6.0126|8.1799|10.1277|8.916|7.4849|5.5554|7.7729|10.6581|10.6626|15.1984|15.1755|13.4152|11.2616|9.0623|8.3902|9.3184|9.9311|9.6704|10.5117|10.9461|7.7821|9.1446|10.5163|10.3791|11.888|13.6575|14.8143|13.8404|15.7013|11.0193|8.7547|7.8861|10.7826|15.2744|16.5036|19.1145|15.5614|15.4366|18.8964|17.7534|16.6334|15.2295|15.7323|17.5459|19.0639|14.8556|15.909|20.0268|18.9465|25.913|25.6646|30.3835|27.5411|25.6785|24.8231|25.004|23.2143|19.4893|23.1855|23.8741|25.7507|29.6654|33.1264|31.5467|30.6644|35.6225|36.2701|32.6118|39.0801|31.0084|28.2305|34.537|36.665|44.9067|48.2732|44.0255|59.7965|52.31|||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0363|SWC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0364|KFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6292|12.0308|14.0165|16.9366|33.8731|28.909|30.369|34.1651|20.4407|14.9509|14.8388|8.3164|9.8956|8.8584|8.6248|6.7746|7.055|6.2327|7.5128|7.7091|12.0542|14.9509|17.614|17.0907|20.0435|17.5393|16.0348|15.1191|17.5953|18.6512|18.5765|19.9034|20.7163|21.2863|24.5755|15.5583|18.1934|15.8573|14.8575|16.6516|9.8489|8.4659|9.8396|14.0819|15.4648|16.7917|14.4743|15.3901|21.8563|19.8473|20.464|12.512|15.1284|15.2686|12.2971|14.3435|14.8294|16.3993|16.6048|20.1557|23.9214|26.7901|26.5565|23.9495|27.248|30.4628|32.9373|31.7886|31.2189|26.7092|21.1302|19.9948|28.9507|30.1406|32.5021|38.3235|40.9708|49.9895|63.2195|47.1814|38.8087|45.3405|38.4735|37.5858|41.8073|25.4226|29.0831|29.8148|||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0366|MWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7888|13.6406|12.0271|12.3148|11.3965|15.1599|10.2484|8.8081|6.8172|7.0802|7.4849|5.1489|2.7723|2.9759|4.6148|4.5289|4.2036|3.4906|2.6412|3.6496|3.8313|3.3413|2.2162|1.9045|2.9945|3.098|4.2539|5.053|5.4027|5.9056|7.2741|8.1178|8.5811|7.7568|7.6257|9.2188|8.9789|8.5185|6.9945|7.8623|9.0789|10.4738|11.715|12.9267|10.9391|10.6489|12.1213|11.9432|10.3583|11.3234|11.0444|8.6881|9.7388|9.7925|11.01|11.642|7.5775|9.0268|10.4|||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0367|FWRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.4894|3.8666|4.1967|3.3244|4.1024|2.924|2.7347|2.5463|2.2399|2.4996|2.7118|2.8289|2.0277|1.8862|2.1924|2.6881|3.7252|4.574|6.224|5.6112|2.7585|3.5365|4.9511|10.6096|8.9121|16.3624|13.4035|22.6338|19.9107|21.1131|18.4961|16.9471|13.32|19.1935|17.909|18.5484|10.2418|10.9831|12.3134|14.3555|15.6852|15.5608|18.5994|21.1626|22.6452|25.2933|24.1447|24.1041|31.4665|31.3526|31.9617|34.9777|28.4775|24.9479|28.4172|29.522|25.8401|27.1038|30.8841|30.2135|23.8234|21.3054|14.317|18.8727|20.5523|22.2867|23.4821|24.3925|23.3365|25.5395|27.6288|30.5436|23.0715|29.1202|33.3869|29.4481|27.8316|32.1423|34.3229|35.3249|37.3173|40.7261|42.8827|44.627|41.9168|47.2133|51.0123|49.2054|39.1618|40.6998|43.0081|42.3715|41.2711|45.3418|45.6654|51.3007|55.267|55.6221|51.3298|57.5159|69.9649|53.68|63.5335|58.2328|62.9198|69.2491|50.2963|49.6642|57.38|||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0369|ELLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0370|CSOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|17.65|12.64|18.19|21.76|21.725|30.56|28.27|33.61|44.18|53.13|53.03|46.26|45.99|35.13|36.6|29.49|34.8|32.66|34.91|32.84|36.49|47.08|42.85|39.32|36.15|39.84|35.09|38.15|46.77|57.12|50.33|54.78|54.92|54.48|58.55|32.73|38.71|33.86|||||||||||||||||||||||||
2026-10-11 19:21:18|russ2000_0371|CCOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.2792|55.1633|22.8008|16.1812|7.3551|7.0609|33.098|15.4457|16.4754|27.8023|4.266|4.8544|15.4457|9.5616|5.0309|3.832|4.0453|6.7593|6.4725|7.7449|11.1503|17.5419|20.4251|18.373|18.2259|13.2024|11.1209|5.5237|4.3322|5.4648|6.0827|8.4731|7.1197|7.9141|6.2004|6.9359|9.5616|10.4222|11.474|10.5693|12.3492|14.4969|13.96|16.2849|16.7869|19.6372|20.8367|24.3142|30.3449|26.4146|27.0857|25.8544|27.5132|27.8239|27.4944|21.5427|27.7368|32.1298|33.5072|31.3926|35.6934|36.5527|34.463|43.8791|40.3284|38.3106|50.3833|51.6922|40.7384|51.1755|57.0617|53.4655|63.5604|76.9308|77.9759|59.07|||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0372|BGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7068|5.823|5.8186|4.644|5.2742|4.5134|3.5323|2.5393|2.6322|4.1747|4.5313|5.206|5.9017|6.3107|6.4858|8.0838|11.4513|12.2183|10.634|14.4625|14.3709|17.0737|20.1048|18.7917|19.7599|21.574|23.1825|22.8318|19.961|22.8397|18.9718|21.218|20.9018|21.022|26.2471|25.186|25.6298|33.8237|37.4854|33.2481|30.857|27.6841|23.3682|28.1065|20.2703|24.7189|25.0496|25.5739|21.0327|19.7707|17.5|16.4318|15.5137|24.0515|27.1685|||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0373|HALO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.11|5.555|4.3|4|3.55|2.5|2.25|1.4|1.25|1.3|1|2.65|0.46|8.62|9.2|9.07|7.3|6.06|5.58|7.1|5.33|5.1|6.66|7.11|6.15|7.99|6.87|7.79|7.71|6.68|6.6|6.07|9.6|13.09|8.98|7.86|7.01|5.54|6.4|9.86|15.57|14.02|9.997|9.1|9.03|14.28|21.82|13.25|16.78|8.93|8.6|12.51|11.31|14.21|14.32|17.23|19.81|18.94|19.47|17.98|13.89|16.1|16.43|15.2|18.18|17.5|25.62|26.51|||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0374|JJSF|total_return_price|0||||||||||||1.7111|1.8925|2.49|1.2104|1.3488|2.3171|2.2653|3.0088|2.0059|2.4554|2.7321|3.078|3.1471|3.2163|4.1155|3.8042|3.4238|2.3863|2.2825|1.6946|2.1788|3.2163|3.9425|3.8388|3.9425|3.1125|3.9425|3.7869|3.735|4.8244|6.8995|7.4701|8.5595|6.8995|5.2394|5.2913|4.8248|4.3061|5.2399|4.8763|4.5651|4.9286|4.7726|4.4613|5.6026|5.2913|6.3811|6.7438|6.7961|8.1185|8.6632|7.6776|9.2857|8.352|9.9601|8.1963|8.5076|8.2482|7.4701|5.3691|6.9773|6.9773|9.1924|7.7813|10.1469|15.5129|18.6586|15.2929|14.8198|12.583|13.0312|14.8489|15.6706|18.7499|16.9447|17.7954|20.4021|19.5386|21.8964|24.2275|24.963|28.2936|27.9235|26.3187|35.1073|33.5624|32.1464|29.7315|26.7863|23.6117|23.6389|29.3252|31.1294|30.192|31.326|37.7714|35.0484|38.2199|37.1053|37.058|42.739|41.8132|44.3939|42.8963|47.6819|47.0682|53.1488|51.6747|57.7268|69.6386|70.6101|73.4121|80.8651|87.8975|86.4998|86.2715|100.629|99.0774|103.1017|106.222|109.4081|101.9154|112.662|112.8841|126.8428|129.2739|126.343|126.028|146.1749|131.8945|147.708|146.6177|140.9545|155.3578|157.9016|188.8528|181.8204|119.9022|126.5629|130.39|||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0375|STNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.916|88.8139|86.2175|79.5736|78.8099|75.908|41.5432|39.3286|55.06|45.9725|45.5906|53.2273|66.8204|67.7003|75.6342|91.6387|73.9702|78.5815|66.5065|69.0533|77.3246|83.6777|74.3798|66.7534|50.1545|39.0915|42.8408|43.5277|43.159|38.3583|33.366|29.4944|18.2883|28.1904|18.8285|17.6654|19.2607|25.8142|26.4104|38.5813|18.8504|12.6996|10.95|||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0376|WTS|total_return_price|0||||||||||||||3.718|3.668|3.6115|4.3238|4.8115|4.9311|4.3161|5.5206|5.6441|5.6823|6.5204|6.7053|7.2345|8.0507|8.4961|7.9362|9.3689|8.1126|8.711|10.4751|11.4272|11.0386|12.1703|12.8984|11.4547|11.5388|11.1214|9.6475|8.8485|10.4844|11.8289|11.2627|11.1821|11.702|10.236|10.7012|12.2446|12.1974|11.4449|9.8347|9.2656|9.8193|12|11.7371|12.1686|14.1327|14.419|15.4699|10.888|9.4557|8.7912|7.2372|10.3138|11.7571|11.2912|9.5307|9.7726|7.7833|10.8593|13.1239|13.3711|10.3753|11.932|13.4158|15.9022|13.1814|12.7006|12.6218|14.5111|14.3711|18.1694|19.2033|22.1894|22.168|26.6823|27.0546|27.8498|24.0517|25.3222|30.4565|28.1889|26.7583|34.7116|32.1923|31.8031|26.1322|25.457|24.0374|21.4383|23.6334|21.7016|17.0989|18.9232|26.6806|27.367|27.5943|25.5476|30.4564|32.8378|34.3687|31.9669|24.1555|31.1035|37.1537|30.4984|34.7082|39.5589|44.2668|41.9358|52.2628|57.49|54.6525|57.6438|54.5317|59.5344|51.7806|48.9419|50.0063|47.1689|52.5265|55.6835|62.1437|62.6537|60.0815|61.0886|67.0964|73.829|75.7207|76.6072|81.3066|63.3954|79.6051|92.0383|92.8177|99.0223|84.2217|80.8097|100.15|||||||||||||||||||||||||
2026-10-11 19:21:19|russ2000_0377|ICON|total_return_price|0|||||||||||||||||||||||||||||292.5315|489.438|478.188|326.286|405.045|562.563|416.295|286.9155|247.527|45|28.1385|16.8885|32.5|45|28.75|27.5|22.5|17.5|18.438|10.31|11.25|21.25|34.38|23.75|22.5|20|22.5|25.31|56.25|44.38|73.75|58.75|81.25|77.5|54.06|37.5|33.44||14.38|9.06|19.38|12.5|10.63|8.13|17.5|26.3|18.5|18.81|22|40.5|11.7|11|7.2|19|23.77|21|21.6|27.5|47.6|54|46|66.6|90|101.9|145.5|163.4|161|193.9|204|222.2|237.9|196.6|173.5|120.8|130.8|97.8|88.5|153.8|124.7|126.7|153.6|143.7|175|193.1|214.8|242|158|162.9|173.8|174.7|182.397|223.2|258.7|294.1|332.3|397|392.7|429.4|369.4|337.9|336.7|249.7|135.2|68.3|80.5|67.6|81.2|93.4|75.2|69.1|56.9|12.9|11.1|5.834|3.102|0.835|2.06|0.85|1.78|1.35|0.6645|0.93|0.713|||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0378|BURL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|30.97|29.53|31.89|39.7|47.26|59.26|51.96|51.04|43.02|55.47|65.51|82.36|85.32|97.16|91.59|94.27|121.97|130.49|150.64|164.34|158.21|156.68|174.29|202|228.03|162|203.61|206.09|||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0379|HURN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21|19.76|25.25|27.25|25.82|30.02|31.3|39.38|44.62|61.05|69.98|72.21|83.25|57.84|45.24|55.66|56.15|40.94|47.73|23.75|23.1|21.46|19.41|22|26.45|26.05|30|29.68|38.83|37.21|29.32|35.72|33.13|39.31|44.14|52.21|63.15|67.08|70.26|63.87|69.37|66.5|70.4|66.75|59.31|57.48|58.32|59.98|51.8|40.75|42.55|32.8|39.9|37.3|41.1|49.9|48.8|48.3|49.69|62.1|68.41|38.46|42.7|39.54|||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0380|ROIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.12|6.2675|6.1669|6.2742|6.2473|6.1334|6.4149|6.4954|7.0383|6.8506|6.8372|6.5224|6.6113|6.6042|7.6163|7.452|7.7934|8.3629|8.5841|8.5735|9.3073|9.4345|10.1639|10.0541|10.6962|11.5713|11.3308|12.4648|12.0664|13.6831|15.0667|12.7899|13.9488|15.2812|16.1359|18.2982|19.3959|18.053|18.2288|16.7784|16.9392|17.3286|16.0716|17.4721|16.971|15.0182|16.4867|16.6412|17.7924|17.0321|8.97|11.29|10.22|||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0381|BECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66|13.06|14.18|17.5333|21.68|19.4933|26.0467|21.86|19.91|19.11|15.94|17.26|11.21|8.9|7.92|10.76|16.41|12.64|13.12|13.55|15.98|16.52|19.13|18.42|14.59|18|20.59|22.44|16.29|20.04|26.63|26.18|28.89|32.77|39.48|37.9|35.25|40.31|39.3|33.16|25.48|28.17|31.3|32.88|32.3|41.32|41.84|44.11|42.69|48.19|48.18|49.41|51.44|61.95|52.87|45.78|36.84|31.29|32.16|34.56|33.38|31.43|15.84|28.91|30.9|||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0382|PCH|total_return_price|0|2.1221|2.0836|1.7492|1.9549|1.7363|1.4276|1.5048|1.4855|1.672|1.7942|1.7299|1.9421|2.3052|2.6699|2.9848|3.0782|4.326|3.5466|3.7768|3.1259|3.4379|3.4838|3.5008|3.5665|3.7004|4.073|4.0182|4.3887|4.9592|4.9415|3.5928|3.6182|3.8528|5.4295|4.9213|4.9943|6.0672|5.8898|6.182|6.2436|6.6442|5.7772|5.9309|6.6661|5.9826|5.5656|6.0313|5.5164|6.3125|6.3273|6.2679|6.2099|6.7163|6.2202|6.243|7.0102|6.7851|7.5474|8.4968|7.3372|7.4327|7.3324|6.0402|6.6187|6.183|8.1063|7.6974|8.4394|8.2401|6.4452|6.2345|6.722|6.5033|7.1102|5.6067|6.1327|7.0908|7.1968|6.1027|5.1167|4.1991|5.6075|6.5171|7.6678|9.0319|9.273|10.4735|12.0816|11.2852|12.5927|12.5825|12.357|16.5408|14.8008|14.7756|17.6979|18.7375|17.8647|18.9473|18.9486|17.8629|19.796|20.6228|14.2095|12.9796|13.8522|16.5038|18.7929|20.9731|21.7142|20.9822|20.4096|25.555|22.7433|20.6551|20.5969|20.9633|21.5966|25.4788|26.9059|31.7347|28.1807|27.8719|29.5832|27.6627|29.8607|29.2479|30.7313|29.6683|26.4414|21.8096|23.1914|24.5023|26.8145|30.8972|33.3787|36.936|37.2389|41.8835|41.3032|43.4227|42.7504|37.6411|29.4309|35.555|37.105|39.485|41.9779|30.7558|37.6712|42.1|||||||||||||||||||||||||
2026-10-11 19:21:20|russ2000_0383|MSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.38|181.875|163.125|93.75|164.375|203.4375|815|1305|435|260.9375|120.625|38.125|31.7|20.5|40.7|28.2|5.9|10.0782|13.81|25.45|36.62|48.02|53.49|47.4|41.95|41.87|62|58.44|52.89|69.23|83.23|103.63|92.19|95.72|116.14|126.4|94.02|70.81|95.83|71.38|70.73|57.33|34.84|34.3|49.57|71.54|93.67|85.07|77.66|87.25|85.63|133.69|149.68|116.58|104.79|138.93|128.9|134.11|96.16|112.28|84.31|105.21|124.89|129.21|139.87|130.84|164.1|169.19|178.62|194.72|177.14|177.79|182.2|169.06|203.89|187.74|183.14|127.33|135.07|127.7|135|140.54|116.58|144.25|146.72|147.03|145.2|106.31|117.54|149.69|||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0385|LTC|total_return_price|0||||||||||||||||||||||||||||||||||||||1.4804|1.4987|1.5141|2.0475|2.0105|2.2477|2.1114|2.2168|2.2813|2.3701|2.3549|2.4076|2.4384|2.7277|2.9064|3.2091|3.3263|3.3696|3.8771|3.5554|3.9563|4.228|4.6985|4.4524|4.3814|4.1947|4.0911|3.1169|3.408|2.8848|2.3925|1.6079|1.7911|1.1887|1.21|1.3552|1.5454|1.7424|2.1567|2.7137|2.9636|2.8717|2.4116|2.292|3.5379|4.3457|5.6286|7.0188|6.5474|7.1711|8.1023|7.1788|8.7107|9.0606|9.1337|10.2648|10.0319|11.0576|12.6243|12.1459|10.8316|11.4623|12.3231|12.8437|12.9564|15.0721|10.6336|9.3862|11.1622|13.3364|15.066|15.4639|14.074|15.0324|16.7917|17.2015|17.1395|15.8521|19.6148|20.6216|23.6921|21.0758|23.6177|27.6722|26.8152|26.4063|24.9372|26.8851|28.2618|27.051|32.0543|34.5394|31.6072|32.8074|33.5981|35.6749|41.2593|41.901|38.3233|39.5581|42.9361|39.7159|37.2734|33.0046|37.6633|39.3753|37.6918|41.9427|42.3455|48.063|42.5136|29.7729|36.8742|34.6669|||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0387|AGIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|26.95|24.44|37.56|43.88|61.35|112.17|92.86|103.96|70.59|65.1|37.89|44.6|54.21|42.42|57.2|53.18|65.75|60.47|78.96|83.79|76.1|45.3|67.44|49.59|35.53|47.75|35.48|53.48|34.4|||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0388|FCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.667|4.222|4.667|4.111|2.945|3.222|3.667|4.8889|6.528|6.6667|2.306|1.5|1.389|2.445|2.028|2.2222|3.055|4.667|3.445|4.167|4.911|8.987|12.4|14.982|18.72|23.2667|26|26.1667|29.8133|24.97|18.04|24.31|15.97|16.5|19.12|20.96|20.07|20.78|25.37|27.78|27.5|25.6|24.18|28.7|34.08|36.58|52.62|62.78|67.11|67.63|69.99|43.77|48.59|50.22|42.61|47.3|39.32|44.47|33.95|35.99|37.71|36.94|36.89|43.05|38.03|29.06|26.47|32.72|35.87|32.92|36.52|42.42|31.38|37.17|34.96|39.39|37.46|43.64|41.26|34.6|34.26|41.82|43.96|45.67|40.19|34.05|36.38|43.5|48.06|62.56|72.39|60.04|76.82|84.47|104.92|113.09|114.72|104.78|107|||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0389|NPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7524|5.3487|3.0826|3.6698|3.7799|8.1745|8.8534|13.1562|17.248|18.0279|21.5601|26.3308|24.4684|25.2757|29.707|25.3216|30.6428|29.9914|28.4593|31.3034|33.1933|38.7255|38.4503|28.707|28.6703|37.0007|34.0924|17.2939|15.6884|15.303|21.6518|23.4775|27.0556|28.1015|29.0189|37.8998|33.2208|42.01|28.1565|30.7345|37.386|35.7989|33.0098|37.3677|46.2211|46.5881|54.9827|50.7991|64.6251|67.7995|57.5149|55.4598|60.4418|54.9504|36.2677|40.4314|54.7171|44.4676|52.5429|64.7775|62.6712|67.4298|75.8025|90.2692|75.9475|67.7024|74.0756|57.8144|64.8083|62.7334|67.9325|65.925|31.7011|45.6264|57.43|||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0390|PSB|total_return_price|0|||||||||||||||||||||||||||||||||2.6271|2.9497|3.1465|3.3123|3.7321|4.0883|4.4569|3.9053|4.5355|4.9315|5.9677|5.6529|5.7265|5.8942|5.9729|5.6798|6.2826|6.3634|6.8959|7.0859|7.3784|7.9953|8.4124|8.8329|8.8182|9.0581|9.8774|10.4446|11.2714|11.3914|10.0714|11.854|10.981|12.3583|13.3263|11.7977|10.6911|12.7279|14.5865|15.0175|14.8268|15.4477|15.2821|17.6279|19.612|19.8898|19.5133|18.4216|17.4017|20.8152|22.4247|24.6935|27.9208|24.425|24.3621|27.7513|24.9737|27.737|28.7626|31.0871|35.523|37.6793|38.6932|45.5524|45.6183|41.2678|37.3229|34.7836|34.6468|34.716|39.0592|30.5747|25.57|33.9409|36.2704|35.7047|38.4164|40.4658|41.35|41.0621|43.0141|41.2442|37.3958|42.1826|50.2268|52.2371|51.8675|50.7825|62.0392|57.068|59.3656|61.1485|67.3058|67.6009|62.0365|67.498|70.9193|62.0469|68.8263|76.3398|88.4513|94.0346|101.3753|104.6975|103.9083|120.6513|122.4225|115.4679|105.1301|120.3345|119.9731|124.6012|150.1821|162.3996|176.3959|160.8282|133.2735|131.265|122.39|||||||||||||||||||||||||
2026-10-11 19:21:21|russ2000_0391|MSA|total_return_price|0|4.4262|4.1552|4.2456|3.9746|3.7939|3.7939|4.923|4.6069|5.7812|6.2329|6.0597|7.2433|7.7944|6.7149|6.4509|6.1861|7.469|6.9225|7.1957|4.6454|6.8872|6.9413|7.8646|7.7829|8.8005|9.9125|9.8317|10.3829|10.2121|10.5919|9.2104|9.2243|10.4375|9.8965|8.6837|8.1511|8.3494|8.038|8.0045|7.4836|8.4072|8.2339|8.0936|7.9206|7.8503|7.452|8.2632|8.4664|8.6231|9.9902|9.5353|9.0628|8.749|7.772|9.615|10.1327|12.1051|11.5321|13.3655|12.5255|13.217|14.388|15.4677|13.6652|11.1824|12.3622|11.6113|12.4068|4.499|4.7017|4.3489|4.9781|5.0875|6.8542|9.0445|8.1025|7.6057|8.1306|8.0013|6.6207|7.3448|9.0461|11.376|17.9008|19.21|22.9168|27.7645|34.6418|26.5245|31.7329|26.6683|25.0447|29.1527|27.9033|24.8614|25.688|29.6149|30.9698|33.4932|37.0476|29.5655|28.8744|27.7027|17.5562|14.883|18.1095|20.8484|20.2942|21.6097|19.3177|21.3578|24.7471|29.3709|30.1162|21.9387|27.1611|33.935|33.4592|31.2351|36.3228|42.4607|40.0728|44.6811|44.611|49.9592|50.6841|43.8059|47.3285|44.7614|43.838|36.3623|39.832|44.6534|48.8551|54.2985|65.2399|66.8409|77.0984|75.9234|74.3561|80.2209|93.238|103.4081|91.9107|101.1919|103.55|107.6481|125.0945|100.4875|114.0476|134.17|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0392|SCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3514|16.664|11.0459|8.207|7.3979|7.1236|8.1789|6.957|5.3218|5.6409|7.2179|8.0545|6.4866|6.2566|6.2566|6.5111|6.8024|8.655|7.089|6.6772|5.3649|5.0302|5.9442|6.2169|7.3944|6.9351|7.2161|7.7446|7.4651|7.557|7.5409|7.8687|8.6679|10.0928|9.7754|8.6852|10.2774|11.2339|11.5662|10.4808|10.0284|7.4563|7.7167|7.2386|3.7326|3.677|4.1119|4.994|4.7806|4.795|5.6225|4.857|7.863|7.0245|8.4384|5.2415|5.7355|7.0168|6.3194|7.3375|9.7365|11.8739|11.4101|12.4785|12.9164|11.7297|12.8114|13.178|15.2514|16.2746|15.8386|15.221|12.6075|12.7926|11.2936|11.1169|15.4341|13.7834|12.4733|13.5215|13.4582|12.8014|12.6088|14.1251|13.7898|14.2277|15.3063|15.7189|21.4697|10.8909|11.871|9.5942|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0393|NKTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.75|2.75|4.875|4.625|3.875|4|6|4.875|7.625|9.25|6.438|7.563|9.563|12.375|15.688|13|13.563|12.375|14|16.5|13.5625|11.9063|15.1875|21.2813|37.1875|50.25|56.375|50.5|21.375|23|13.3|18.55|10.55|9.49|5.028|8.08|6.32|9.17|12.8|13.61|21.52|19.96|14.48|20.24|13.94|16.83|16.95|16.46|20.38|18.34|14.41|15.21|13.06|9.49|8.83|6.71|6.94|3.35|3.59|5.56|5.39|6.48|9.74|9.32|15.21|12.1|14.77|12.85|9.47|7.27|4.85|5.595|7.92|8.07|10.675|7.41|11|11.55|10.445|11.35|12.12|12.82|12.07|15.5|11|12.51|10.96|16.85|13.75|14.23|17.18|12.27|23.47|19.55|24|59.72|106.26|48.83|60.96|32.87|33.6|35.58|18.215|21.585|17.85|23.16|16.59|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0394|TTEK|total_return_price|0||||||||||||||||||||||||||||||||||||1.894|1.8308|1.894|2.1464|2.249|2.8408|2.5252|3.0776|3.8469|3.551|3.6497|4.7163|4.3771|4.8089|5.4711|7.1663|7.012|6.8587|7.7062|9.1511|7.6103|5.6348|9.296|9.4399|9.6328|11.6798|11.6798|13.5461|16.293|12.6807|12.4173|12.5584|11.5706|17.8733|17.2148|21.495|23.9879|15.2394|20.4697|16.6316|18.7294|13.4426|13.8283|7.5162|11.4766|13.3015|16.1895|18.7952|23.3859|20.1875|15.3523|11.9187|15.7474|11.8717|12.7277|15.8226|14.7408|17.958|16.6881|16.387|17.0173|17.9298|20.2721|19.8676|20.2251|18.3531|21.2787|22.6333|22.718|19.1715|26.9511|24.9568|25.5589|21.6738|18.4472|19.7265|23.574|23.2259|21.1658|17.6288|20.3098|24.7969|24.5335|24.7028|24.9004|28.682|22.1159|24.3548|26.3208|27.8354|25.9365|23.6247|25.3164|22.8406|24.4554|23.2551|24.9636|28.6983|29.6783|34.3315|41.8514|39.7067|44.5666|45.4549|47.111|47.997|57.4926|67.2385|51.0645|58.9023|77.8208|86.1183|85.6662|70.3259|78.978|95.5|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0395|MASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3004|22.5656|36.2281|22.7737|29.683|32.249|24.5162|25.123|20.1903|23.0598|24.9843|24.7635|22.7433|25.471|28.8557|31.0571|29.3894|21.6704|17.2963|22.0802|20.5078|23.3857|20.6|19.61|22|26.4|28.81|26.81|23.48|20.93|26.445|31.84|38.89|37.9|39.48|40.82|51.69|59.63|67.2|93.54|92.88|85.63|87.27|85.83|101.19|123.25|101.24|138.28|144.37|146.61|158.58|179.03|228.22|232.31|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0396|APOG|total_return_price|0|2.3758|2.4083|2.0191|2.0191|1.9947|1.6055|1.7028|1.7272|1.7554|1.9066|1.9132|2.5107|3.5532|3.9554|2.4773|2.2543|2.5271|2.7023|3.1459|2.6878|3.0343|3.6526|3.0874|3.3034|4.1336|4.2159|4.8805|4.2748|4.2204|4.9659|4.0425|4.7571|4.3548|3.9152|3.7573|3.5629|3.3667|2.5931|3.1924|3.2115|3.4519|3.547|3.7903|4.7826|4.2051|4.0799|5.012|5.2648|5.5209|5.4692|4.6443|5.293|6.806|10.7505|11.0152|12.539|12.4901|13.6377|15.574|7.5642|8.4737|9.8266|7.8903|7.2787|7.7199|8.7708|4.6173|3.3498|2.6526|2.3916|3.9031|3.7234|4.9737|8.7705|9.0957|11.2032|8.6006|10.2489|7.8435|6.4508|5.9616|6.4851|7.5862|8.3752|9.13|7.7552|9.6973|10.1071|10.8148|11.696|13.0664|12.4424|12.9998|11.3676|11.8171|15.0627|15.6847|21.8353|20.4055|13.5029|12.2062|12.8505|12.0069|8.3592|8.9236|10.0476|12.3749|11.5963|13.176|9.0753|7.7238|11.4568|11.2908|11.0304|7.4433|10.7099|11.3761|14.1964|17.4547|21.3906|25.9315|21.5686|26.7202|32.4738|30.1457|31.734|36.338|38.7778|39.6352|48.3938|41.1354|40.1714|40.657|43.0693|41.6398|50.0519|55.839|53.384|45.4369|43.1826|41.0755|45.8165|39.4264|28.6018|36.1063|42.022|37.871|31.716|20.435|22.844|21.37|||||||||||||||||||||||||
2026-10-11 19:21:22|russ2000_0397|AWR|total_return_price|0|0.4743|0.544|0.5483|0.5483|0.5831|0.5222|0.5483|0.6093|0.7842|0.8632|0.8347|0.8847|1.002|1.3544|1.2349|1.0822|1.1624|1.1311|1.1295|1.0223|1.2628|1.32|1.229|1.2635|1.1926|1.2778|1.4162|1.5064|1.5476|1.6238|1.4317|1.5565|1.6983|1.6999|1.8725|1.961|2.0248|2.1656|2.3366|2.4955|2.7518|2.8194|3.0684|2.8791|2.4713|2.5436|2.2938|2.4615|2.3065|2.8205|2.7389|3.0473|3.1487|3.4094|3.6383|3.4708|3.5603|4.0195|3.7225|4.2406|4.4432|4.6998|4.6521|4.8392|4.3536|5.1573|6.0813|6.6688|5.5646|5.6257|5.7907|7.1328|6.469|6.713|7.3758|7.0347|7.1611|8.1384|8.1239|7.234|7.5436|8.6917|7.5716|8.1024|7.9777|7.6697|8.2947|8.74|8.5762|10.0413|11.5312|10.6929|13.0661|12.5346|13.5318|13.7509|13.2075|12.823|14.1423|13.7397|13.224|12.9289|14.3411|12.3774|13.7247|13.1875|13.8736|13.6808|13.5158|13.0018|14.1395|13.7165|14.3822|14.0166|13.8454|14.3546|14.976|16.5275|18.7054|20.3611|24.5971|23.0815|23.8587|25.0498|28.359|29.3896|27.0917|33.7448|35.9389|33.8757|37.7276|38.439|36.2408|40.5742|37.2803|42.6684|41.7153|44.8891|46.8636|55.3648|50.9741|55.1649|59.2807|65.2791|69.7036|73.8354|88.5029|85.64|81.0667|78.2964|74.95|||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0398|RWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.4334|2.4425|2.2149|2.5458|3.5321|4.0903|4.8159|6.0513|6.1944|4.1061|2.8034|3.2334|2.4422|2.0176|1.948|2.2263|2.3046|1.8002|1.7975|2.1829|2.1239|2.3779|2.8373|3.2284|3.8178|4.1712|4.323|4.9704|5.8949|5.2561|5.4745|6.5521|8.1775|8.8246|11.7101|14.6032|13.2413|15.0079|16.5535|13.8338|14.138|13.506|12.4785|13.3151|15.2359|15.9332|19.5939|17.8504|16.8044|11.7984|13.1644|14.2623|9.1685|9.0061|6.4976|6.7894|6.6407|7.0841|6.7214|7.2887|7.0307|7.067|7.4184|7.8516|7.7641|5.8569|5.4632|6.1456|6.9944|8.2443|9.7755|13.582|10.1105|11.8855|11.8684|12.5953|12.2698|10.6086|12.7876|11.7826|10.5268|9.4663|9.2269|9.3447|10.0675|10.5393|11.5241|12.8052|13.3544|12.9921|12.0417|12.8003|13.8798|13.9334|13.1739|14.3895|15.0075|15.1635|15.5667|4.8827|6.8772|7.52|||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0399|CHDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||7.8171|6.1935|6.5543|6.5543|5.3968|5.3517|5.2013|5.3531|5.5964|5.2314|4.4406|4.3268|5.0685|4.4504|4.7595|4.5311|4.7514|5.0346|5.538|5.6524|7.3431|10.6926|7.8584|8.6072|7.3308|9.0326|6.0545|6.0329|7.0523|6.2502|6.9186|8.1101|8.3107|6.8227|7.5517|10.2073|10.1466|11.135|10.0776|10.6797|9.5105|10.7553|10.5315|10.3153|10.9988|11.5972|11.1037|12.8203|11.3547|12.1864|10.13|10.6785|11.1408|10.8879|12.2281|12.5806|13.3606|15.4181|14.7058|16.0257|14.0273|10.3542|14.544|12.1622|9.0449|10.1281|11.5844|11.3896|11.4353|10.0021|10.8925|13.3865|12.8005|13.9047|12.0386|16.2681|17.4446|18.3465|19.5729|20.9846|22.1183|24.9004|27.3226|28.5963|29.1227|28.7431|31.1003|30.7121|37.0511|40.2996|43.1226|45.956|48.0315|41.0418|47.5345|49.2837|52.0354|60.0446|67.5461|76.7529|80.4966|97.7965|91.5956|80.9495|89.8561|114.5551|122.9026|137.2|102.95|133.15|163.82|||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0400|IART|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.683|7.2311|5.8753|10.6207|8.8129|5.9883|4.1805|3.4465|2.8246|3.7855|4.0115|4.0115|3.1636|2.1185|1.5253|1.9773|2.9094|2.8529|2.6693|4.7454|4.4912|4.8584|6.1577|6.1577|9.7846|12.3155|11.9042|12.7132|9.8298|7.1814|7.9768|10.3947|11.9087|12.7855|12.9058|13.7843|15.9401|14.5119|16.6903|15.9175|13.1968|17.2914|16.0259|18.5207|17.5399|16.9389|19.2483|20.5996|22.3351|21.9554|18.95|19.646|20.1025|19.8991|16.0756|11.1721|11.981|15.4339|16.6632|19.8087|16.7219|17.8337|21.3769|21.4312|21.6074|16.166|13.9334|15.6779|16.8033|18.5749|17.6123|17.6303|16.5547|18.1907|21.5622|20.7849|21.2685|22.4345|24.5089|27.8623|30.4475|29.775|33.89|33.68|39.89|41.275|42.895|42.13|54.51|50.48|47.86|55.34|64.41|65.87|45.1|55.72|55.85|60.07|58.28|44.67|46.99|47.22|||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0401|CTLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|25.04|28.49|30.1|29.33|24.38|25.35|27.22|22.13|26.37|26.83|28.51|35.77|40.27|41.51|40.53|41.09|45.3|30.74|40.59|53.16|51.37|56.3|51.95|73.3|85.19|||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0402|PEI|total_return_price|0|0.6415|0.6748|0.6872|0.7718|0.7925|0.8234|0.8523|0.9121|1.0607|1.1578|1.0733|1.2166|1.3735|1.4092|1.6822|1.5482|1.8048|1.95|1.8145|1.6877|1.8277|1.8075|1.802|1.9067|1.8915|2.0328|2.2638|2.444|2.2706|2.0494|1.6246|1.467|2.1078|2.095|2.0567|2.095|2.1541|2.1611|2.2892|2.6153|3.3833|2.8783|2.9598|2.8785|2.8428|2.8558|2.9439|2.4095|2.67|2.7658|3.0209|2.9501|3.0523|2.8806|3.2359|3.7896|3.3476|3.6315|4.2191|4.1331|4.2017|3.8822|3.6611|3.552|3.4974|4.0066|3.6978|2.9289|3.3608|3.6361|3.8024|4.2843|4.816|5.7863|5.091|5.6825|6.3812|6.9179|6.7022|6.903|7.7558|8.2477|9.3669|10.3266|10.8734|10.0521|11.5081|12.9086|12.3228|14.7095|13.2376|11.907|14.2213|13.2418|14.1517|13.2817|15.1448|15.3409|13.6926|10.6176|8.9166|8.6368|7.2439|3.2087|1.6374|2.371|3.6877|4.1836|6.2609|6.2078|6.11|7.5689|7.5141|8.3426|4.1666|5.7274|8.4716|8.4131|8.9977|10.1061|11.2198|11.0187|11.0193|11.3103|10.8701|11.459|12.2622|14.5501|14.5373|13.4779|12.6549|14.0926|14.2328|14.1104|15.2776|12.7162|10.2857|7.8376|7.4168|8.5559|7.088|8.2255|7.2274|4.6537|5.0932|5.4354|4.9886|4.8182|0.8968|1.36|0.5539|||||||||||||||||||||||||
2026-10-11 19:21:23|russ2000_0403|EE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0404|OSIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12|13.125|10|8|7|5.125|5|4.75|5.1875|17.75|7.25|11.5|4.0625|3.6875|3.72|8.1|17.94|23.52|19.83|16.82|16.95|16.44|15.68|17.65|19.8|20.03|19.5|16.15|22.87|17.57|15.52|15.36|17.91|22.3|16.95|18.16|21.12|25.1|26.96|20.9|27.07|21.98|22.6|23.06|13.06|16.75|19.29|18.29|21.72|28.08|29.55|36.22|36.45|36.61|40.53|33.88|48.41|61.8|63.52|78.65|65.52|64.49|63.25|74.81|51.14|64.55|65.09|63.48|71.63|74.26|74.18|76|92.09|65.34|57.48|64.64|75.98|73.18|73.11|90.61|66.48|63.61|79.87|76.27|70.42|87.6|113.01|104.23|102.08|64.64|74.12|77.65|||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0405|MATW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||3.0085|2.9478|2.6919|3.0456|3.6846|3.969|3.8594|5.3088|5.4711|5.6366|5.6525|6.1065|7.3221|7.9911|8.8646|8.075|9.9377|10.1317|12.7852|11.1298|12.0645|12.2863|11.2369|9.2631|11.9002|12.0741|12.9973|13.4951|18.162|18.247|20.3538|20.8073|19.3753|19.4136|18.5719|19.2337|20.6399|22.0474|24.7287|27.7832|27.6008|28.4207|30.9113|27.5531|32.8107|31.8707|30.7422|32.3454|29.1827|31.1929|33.4095|34.6024|37.1264|37.3416|40.0114|41.2408|38.7321|43.4739|31.4796|24.7657|26.8068|30.5387|30.6379|30.7605|25.421|30.7598|30.4994|33.6873|35.1758|26.9692|27.6549|27.9136|28.7493|26.4694|28.5934|31.1965|33.7805|34.2094|38.3821|36.857|37.6437|39.8437|44.3061|47.0221|48.6358|44.9289|49.1664|47.4927|51.4907|56.3676|71.4641|63.067|57.2376|58.3248|49.6463|47.7412|55.6895|47.6599|38.7843|35.4394|33.6048|34.3363|37.2533|23.7404|18.9109|22.36|||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0406|PSMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2907|14.3481|13.5103|13.4055|12.8819|13.8244|16.1285|23.1455|30.5814|33.9851|34.6659|31.681|32.3618|30.0053|32.6629|33.5138|29.2831|28.9057|28.444|33.7568|19.9742|17.6031|12.4839|11.3947|5.8649|4.8679|5.0019|4.9852|6.0241|6.3006|6.133|6.9122|7.0547|6.6776|6.5771|8.9733|12.8609|15.7515|13.372|19.5703|20.5175|26.9606|23.0824|19.9404|14.3201|16.6546|15.8277|13.9733|16.6844|17.9863|21.3707|22.7521|26.5511|34.0226|32.8241|43.5878|61.892|65.1796|67.3347|62.021|70.7688|70.281|73.0201|84.1166|89.4601|109.5975|103.5416|80.9769|84.5178|87.7692|75.7983|86.4382|75.872|79.4827|80.2918|85.4124|78.9313|81.373|87.047|82.4148|84.3663|81.5073|79.7301|91.0715|82.6088|57.2689|60.9332|49.9501|61.1192|71.7327|46.3476|59.3694|68.35|||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0408|SSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.4634|2.3403|2.0447|2.1189|1.9219|2.3901|2.3901|2.6605|3.1043|3.9415|3.9415|4.5327|5.0254|5.2224|8.2526|6.5657|8.0311|7.6125|5.7644|7.3779|7.9322|9.361|9.2378|8.622|7.7844|9.4226|8.8067|10.0507|9.7157|11.9229|10.4449|11.2923|12.051|11.2588|12.3723|12.9674|13.3222|14.4258|16.1167|20.0463|19.2935|22.2169|25.0055|27.66|24.5257|24.2877|31.168|28.9831|34.5977|28.8588|21.6863|25.4691|24.8802|27.3083|25.8554|21.6518|22.2238|19.4828|22.3261|22.963|14.96|18.1284|21.2636|22.6357|23.4532|20.8139|21.9483|26.4193|25.2602|25.7205|21.5551|29.2561|28.1351|25.8448|25.1719|29.189|27.2484|26.1891|29.1168|33.0741|31.8135|32.8572|26.5671|31.5342|34.3263|31.3783|31.0557|31.6677|35.5668|37.4033|41.3144|41.2944|40.8395|41.606|46.9048|55.1427|55.5186|60.1765|70.3576|52.7222|57.9641|65.2388|68.3325|79.5256|61.4358|83.9308|97.16|||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0409|ATU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0412|AYR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:24|russ2000_0413|BCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0877|30.5022|22.6157|23.5792|26.1664|24.9888|26.0415|27.0139|32.4292|33.2767|32.7236|22.3837|23.2669|18.4851|20.4745|22.4729|20.0731|23.8201|26.1396|31.314|35.2165|33.9781|39.5872|34.4013|21.6315|24.7391|23.7139|29.6845|34.9689|22.8199|36.1955|37.0325|||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0414|HTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9975|15.6745|14.355|13.8604|12.9793|11.4866|12.6412|10.1319|9.0998|9.7342|10.3686|9.0524|11.0125|12.1961|11.2398|11.1735|10.1792|10.0372|9.8289|9.3365|9.024|10.719|11.0125|11.8458|11.1072|10.9368|9.469|9.0051|9.2797|9.1755|8.4275|7.1775|8.096|8.0582|9.5259|11.4765|12.556|12.8779|15.5292|17.0916|21.5516|22.0534|20.046|19.3737|18.957|18.8529|22.6405|18.8813|18.9476|17.6977|18.654|20.6804|28.6071|25.1979|24.3685|24.9037|24.0504|22.5149|22.7581|19.4401|16.3155|17.7887|19.7876|23.817|24.7796|14.4626|18.2714|20.83|||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0415|BFAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|33.65|33.69|37|36.33|37.75|43.46|41.66|47.09|51.69|57.8|63.69|68.37|63.5|64.49|66.68|69.46|71.93|77.24|84.31|94.18|97.69|100.83|116.97|111.39|127.11|148.82|157.58|150.29|94.16|113.73|152.04|||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0417|MGEE|total_return_price|0|0.9404|0.9718|1.0971|1.0282|0.9843|0.978|1.1097|1.1285|1.1624|1.3838|1.348|1.5135|1.7172|2.0379|2.0972|2.0346|2.0541|1.9102|2.007|2.0615|2.0211|2.0605|2.0846|2.1096|2.397|2.4562|2.5192|2.6024|2.4844|2.5352|2.5101|2.6588|2.9294|3.0844|3.2835|3.9081|3.9125|3.8729|4.3289|4.3936|4.6961|4.654|5.0684|4.8203|4.7121|4.9267|4.9613|4.9203|5.0699|4.8739|5.2625|5.6208|6.0958|5.3136|5.6087|5.1535|5.234|5.3825|5.4544|6.2407|5.9885|6.3954|6.5237|6.5467|5.7044|6.0833|5.9903|6.1679|5.5805|6.2743|7.3522|7.4272|7.7841|9.3884|8.6118|9.1728|9.9843|9.9043|9.2394|9.7602|9.7785|11.7165|11.4202|11.999|11.899|12.7269|12.5463|14.3499|13.3334|14.7755|14.9719|14.0457|13.8848|13.182|13.8482|15.8105|15.4819|14.4138|14.9175|15.9866|15.5195|15.0199|16.545|15.5197|14.9342|16.1637|17.755|17.5809|17.584|18.1144|20.1024|21.911|20.9406|21.1553|21.4214|24.8568|23.7936|25.5708|28.8769|27.9896|30.6835|30.5266|30.6442|32.6595|33.8726|34.3597|32.6329|40.2032|39.3179|34.6081|37.0901|42.0713|47.6411|51.8304|52.1147|60.5251|60.5336|60.2149|60.754|59.631|53.332|60.2606|61.3425|57.9035|65.9856|71.3067|78.2983|77.6114|64.7613|64.1465|62.66|||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0419|RMBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.688|12|16.375|11.719|10.242|14.953|16|25.4844|16.0938|24.875|16.0938|17.125|76|139.375|80|39.9375|20.6|10.4|7.76|7.88|7.8|3.33|4.35|7.3|13.58|17.1|16.56|26.14|27.21|17.14|16.97|21.87|15.65|13.67|11.28|16.56|36.22|23.13|18.31|18.77|21.05|18.04|18.8|21.53|17.19|21.22|14.22|15.61|10.6|14.9|17.4|23.85|21.85|18.47|21.06|19.64|19.63|14.38|14.08|7.17|6.56|5.63|5.3|5.17|5.5|8.47|8.53|9.56|10.56|14.14|12.48|11.555|12.575|14.94|11.37|11.93|13.87|12.15|12.47|14.18|12.96|11.75|13.34|14.45|13.34|13.44|10.91|7.38|10.45|11.66|13.33|13.68|11.29|15.23|13.74|||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0421|HMN|total_return_price|0|||||||||||||||||||||||||||||||||||4.6466|5.8246|5.7066|5.294|6.3929|7.5607|7.3781|6.6332|7.0123|6.6639|6.4163|7.3048|6.5521|5.7323|5.9916|6.2539|7.5025|8.5528|8.3752|8.7485|9.0879|11.1938|12.2724|13.6664|15.6924|15.948|20.1997|19.4402|16.9496|16.1551|13.1599|15.5283|14.7885|11.2966|10.6885|8.7497|9.6169|12.6287|10.5276|12.8823|10.6094|12.8237|13.6668|11.3937|9.0291|9.4796|8.1768|10.1209|9.1682|8.8974|10.0804|11.2753|11.4125|12.4543|11.6458|12.4273|13.1296|12.658|12.6223|11.4527|13.0648|13.7951|14.1089|14.6551|13.6698|13.2081|12.2647|9.9004|9.158|6.5778|6.0347|7.2268|10.1635|9.1507|11.0878|11.3263|13.2222|13.498|12.6556|11.8445|8.7355|10.6015|13.7259|13.7195|14.317|15.909|16.7753|19.7757|23.1863|25.9343|24.0348|26.1097|23.9923|28.124|29.2086|31.2991|28.7964|28.9765|27.9094|29.9899|32.7731|38.5116|37.1804|34.4711|36.1515|40.7752|39.7856|41.7722|42.3159|35.5614|33.6919|38.8263|44.9177|42.604|35.9831|36.4213|33.4|||||||||||||||||||||||||
2026-10-11 19:21:25|russ2000_0423|ITRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||15.375|18|16.5|20|19.0625|20.25|23.5|31.25|27.75|33.75|44.75|28.375|26.25|17.75|19|25.875|24.75|18|19.438|12.75|6.625|7.1875|9.375|8.5625|5.875|6.125|6.9375|8.25|6.125|3.625|11.875|18.97|23.02|30.3|29.75|26.23|18.39|19.17|16.71|21.5|20.06|18.36|18.61|22.94|17.45|23.91|29.64|44.68|45.66|40.04|59.85|59.26|55.8|51.84|65.04|77.94|93.07|95.97|90.23|98.35|88.53|63.74|47.35|55.07|64.14|67.57|72.57|61.82|61.23|55.45|56.44|48.16|29.5|35.77|45.41|41.24|43.13|44.55|46.4|42.43|42.83|41.43|35.54|40.55|39.31|42.29|36.51|34.44|31.91|36.18|41.72|43.1|55.76|62.85|60.7|67.75|77.45|68.2|71.55|60.05|64.2|47.29|46.65|62.57|73.96|83.95|55.83|66.25|60.74|||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0424|EXPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8779|15.6186|14.7096|18.13|18.74|21.82|21.54|20.02|25.07|17.43|14.97|14.76|17.71|20.46|23.64|18.67|16|16.19|15.61|14.87|16.53|18.11|17.87|17.76|21.14|14.17|11.67|11.01|8.85|6.65|6.82|10.68|7.23|9.79|11.04|5.15|4.28|2.71|2.72|4.87|1.49|1.54|0.61|||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0426|PLXS|total_return_price|0||||||||||||1.5834|1.4376|1.8751|1.4792|0.8959|1.0417|0.9167|1.2084|0.5|0.7084|0.6875|0.7917|0.75|1.125|1.4376|1.5417|1.125|1.0626|1.2501|0.9375|0.75|1.0834|1.2084|1.7917|3.1667|4.4063|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6563|2.125|3.125|3.375|4.157|4.157|3.25|3.813|3.657|4.188|7.375|13.954|17.563|7.438|9.9375|9.9375|9.6875|16.9375|13.9375|15|15.3125|22|33.3125|56.5|70.5|30.3906|25.625|33|23.58|26.56|23.6|18.1|9.25|8.78|9.15|11.49|15.54|17.17|17.79|13.5|11.04|13.01|11.51|14.23|17.09|22.74|37.57|34.21|19.2|23.88|17.15|22.99|27.4|26.26|28.05|27.68|20.7|16.95|13.82|20.46|26.34|28.48|36.03|26.74|29.35|30.94|35.06|34.81|22.62|27.38|34.99|28.2|30.29|25.8|24.31|29.89|37.16|43.29|40.07|43.29|36.93|41.21|40.77|43.88|38.58|34.92|39.52|43.2|46.78|54.04|57.8|52.57|56.08|60.72|59.73|59.54|58.51|51.08|60.95|58.37|62.51|76.94|54.56|70.56|70.63|||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0427|MRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0429|CBU|total_return_price|0|||||||||||2.3582|2.3716|2.6531|1.6149|1.4931|1.3123|1.4103|1.3558|1.4647|1.1842|1.3609|1.3166|1.2504|1.1822|1.2623|1.3427|1.5376|1.3148|1.1985|1.0374|0.7667|0.6991|0.9472|1.0315|1.2903|1.322|1.6053|1.5581|1.8896|2.3003|2.8346|2.6657|2.9619|2.8138|2.9137|3.0673|3.148|2.6942|2.8154|2.6776|3.5737|3.4224|3.3509|3.3998|3.7801|4.3734|5.2791|6.3925|6.609|7.1798|7.8419|7.2656|6.6872|6.9176|5.6724|6.0738|6.65|5.675|5.6658|5.5711|6.589|6.3635|7.2845|7.3383|7.2073|6.9381|8.0571|8.6953|8.0646|8.611|8.7109|10.6135|12.3533|13.8752|13.1988|13.0942|14.5399|16.4531|13.4474|14.4257|13.4747|13.5527|13.5406|12.3509|13.6918|14.3305|13.1615|12.7223|12.5375|12.8941|16.0818|13.6284|16.7842|16.4337|11.4554|10.0984|12.8257|13.7177|16.3394|15.9741|16.8648|20.5375|18.1289|18.7112|17.326|21.4363|22.4061|21.3245|22.3762|21.9329|23.975|25.1938|28.0962|32.9207|32.6152|30.4899|28.5305|32.6473|30.5652|32.8848|32.6461|35.348|34.0928|36.94|43.5435|56.2209|50.3053|51.311|51.1656|50.0942|50.2166|55.6962|57.9208|55.6334|57.3879|63.5939|59.958|69.3669|57.9525|56.6094|54.46|||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0430|ROG|total_return_price|0|5.5557|8.5588|7.5077|8.5588|7.3876|6.757|6.1263|5.7058|6.8259|6.2314|4.792|4.8599|5.5616|5.2366|4.6984|4.4324|6.051|6.0276|6.5533|5.1263|6.2947|8.5046|6.4604|5.7627|5.371|5.1939|5.4783|5.763|5.9862|5.5924|4.0529|4.3393|4.6887|5.2558|4.7336|4.0239|4.2813|3.6563|3.1563|3.5|4.4063|5.1875|6.4688|6.5313|6.4375|8.2813|8.5|12.438|13.438|13.844|12|10.875|11.563|12.438|12.313|13.563|13.875|17.625|21.625|20.438|20.75|16.5|11.188|14.938|12.375|14.75|18.375|19.125|31.375|35|31.625|41.0625|35.51|26.5|28.11|30.3|33.21|27.31|23.35|22.25|29.72|33.3|31.02|44.12|53.37|69.9|42.49|43.1|40|40.55|38.7|39.18|54.48|56.34|61.75|59.15|44.35|37|41.19|43.37|33.41|37.59|36.98|27.77|18.88|20.23|29.97|30.31|29.01|27.77|31.48|38.25|45.06|46.2|39.13|36.86|38.75|39.61|42.36|49.66|47.62|47.32|59.48|61.5|62.42|66.35|54.76|81.44|82.21|66.14|53.18|51.57|59.87|61.1|61.08|76.81|85.87|108.62|133.28|161.92|119.54|111.46|147.32|99.06|158.88|172.58|136.71|124.73|94.42|124.6|98.06|||||||||||||||||||||||||
2026-10-11 19:21:26|russ2000_0431|LZB|total_return_price|0|1.2197|1.5886|1.7116|1.8961|1.3324|1.2504|1.2709|1.4041|1.7246|1.8429|1.9302|2.2604|2.764|3.0135|2.9565|2.7252|3.3939|3.6735|3.8873|2.8281|2.714|2.6658|2.776|3.4558|3.3186|3.8932|3.6855|3.3176|3.7444|3.4872|2.5356|3.215|3.9948|4.8286|3.9961|4.7438|5.1959|4.804|4.708|5.2745|5.8421|5.9777|6.2667|7.8082|7.0321|5.5701|5.8962|6.7807|5.9669|5.6822|6.4803|6.7416|6.8346|6.6565|6.7007|6.6027|7.7156|8.1608|8.4384|9.8865|11.5033|13.0668|13.6689|12.4681|13.3576|16.231|13.4979|11.9536|10.9904|10.2856|10.5209|11.4502|13.0073|13.5804|11.6456|16.1624|20.4043|18.814|17.3728|18.0327|13.0608|17.0007|16.9424|16.0902|16.7633|13.9227|11.8433|12.0834|11.0317|11.6343|10.6187|11.0055|13.89|11.532|11.5941|9.9524|10.4644|9.7852|6.3783|6.9746|7.3681|6.8012|8.3313|1.9522|1.1245|4.2462|7.7817|8.5734|11.2813|6.6842|7.5928|8.1146|8.5914|8.8793|6.6662|10.7055|13.4584|11.0564|13.1615|12.7649|17.0615|18.3661|20.6147|28.1991|24.7106|21.1774|18.1379|24.6748|25.9255|24.3654|24.6411|22.7401|25.0011|26.1154|23.1415|29.3604|25.6335|30.9816|25.7608|29.9911|28.9031|29.6414|30.7211|27.0663|32.3499|30.186|33.2105|31.2609|20.507|27.0033|31.63|||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0432|ACOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.5625|0.2188|0.1875|0.28|0.1875|0.1875|0.1563|0.1|0.54|0.2|0.12|0.05|0.28|0.13|0.15|0.25|0.25|0.2|0.09|0.07|0.055|0.02|0.15|0.22|||6.16|5.9|4.17|2.22|15.84|19.78|18.44|18.13|21.96|20.39|32.83|26.75|19.43|26.97|27.65|24.39|25.4|35.63|30.95|34.79|27.59|22.24|32.85|21.97|23.88|26.76|22.82|25.36|24.57|30.84|32.41|35.82|30.14|39.41|33.49|30.42|39.66|34.72|33.43|29.99|43.25|27.33|25.31|26.36|18.35|25.6|19.05|23.35|22.2|24.4|28.9|17.8|15.68|13.69|6.93|3.55|2.75|0.85|0.7448|0.5804|||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0433|IBOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.4356|2.3764|2.6735|3.0636|3.5643|4.1127|4.9174|5.7955|7.0483|7.3995|7.7764|6.8923|6.0063|5.6058|6.1904|6.6343|6.5699|5.9863|5.7849|6.1888|6.7177|6.8497|8.9549|8.8557|10.6694|10.8159|13.2049|11.7433|12.2871|12.9966|13.8675|17.0074|18.6057|20.4781|20.327|17.1601|19.8668|17.518|17.8149|18.8257|18.6983|18.2385|18.8144|18.976|20.333|19.2209|18.8041|16.9689|16.5307|16.5012|17.0475|19.9536|15.7314|6.6337|7.6994|12.5452|14.3743|18.0086|14.0719|13.3073|16.2601|14.5544|12.9861|10.5622|14.74|17.7172|16.4727|15.9082|15.3705|17.1243|18.425|18.6171|22.7814|21.2959|22.2814|21.2612|22.5412|22.6976|24.0667|21.8177|22.9557|21.9676|24.0207|26.5201|37.976|31.5715|32.0104|37.0646|36.4036|35.9904|41.3885|44.1663|31.6684|36.3513|35.3075|37.5047|41.3923|16.1765|29.1883|28.645|||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0434|TAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7464|2.4717|1.7294|1.6949|1.5898|1.5678|1.7341|1.5615|1.2382|1.5537|1.5736|1.6981|2.47|3.6485|3.6518|4.442|5.7765|4.7042|5.4944|5.8595|5.101|7.7967|8.2498|9.7039|11.6045|11.7025|17.0723|20.2733|33.21|29.87|36.88|36.54|25.67|26.78|36.08|36.35|35.02|48.2|53.26|68.38|76.04|||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0438|ATRO|total_return_price|0|1.0321|0.8497|0.9574|0.9455|1.0172|0.8645|0.8645|0.8696|1.2851|1.1067|0.952|0.9897|1.091|1.0464|0.9587|0.8875|1.0763|0.7837|0.5916|0.439|0.4957|0.4489|0.4489|0.3205|0.3496|0.2418|0.2115|0.1435|0.1133|0.1284|0.1549|0.136|0.2569|0.2266|0.3324|0.2871|0.3475|0.3022|0.3022|0.3097|0.2871|0.3022|0.2871|0.3626|0.3359|0.2901|0.2596|0.2748|0.3054|0.3587|0.3665|0.4274|0.565|0.6718|0.7633|0.6108|0.7482|0.7711|1.0917|1.1604|1.1291|1.8|1.26|1.386|1.368|1.44|1.224|1.476|1.656|1.332|1.539|1.9008|2.7127|2.4125|1.9008|2.2258|1.8226|1.573|1.3803|1.3548|2.2143|1.9632|2.42|3.0069|3.2368|3.2005|3.0976|3.0855|4.2229|5.4753|5.8383|6.5038|8.1615|8.095|9.5288|10.3637|10.6481|19.1908|26.3601|25.7127|11.6887|8.4156|13.8183|5.3845|6.6551|6.286|5.6871|5.1728|5.9351|9.8979|10.5573|12.7051|15.228|18.6342|17.0914|21.6653|21.151|17.0854|18.6342|13.8425|18.0413|24.7266|30.0748|38.5633|47.9471|42.6843|36.0529|41.8223|55.7278|53.603|30.5709|30.7826|28.8469|25.1493|34.0643|29.4261|27.5913|26.4957|25.8696|36.0609|32.4348|31.2783|37.8261|30.45|32.72|40.22|29.38|27.95|9.18|10.56|7.72|||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0439|CKH|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.5938|3.5266|3.8224|4.5505|4.2547|3.8906|3.9134|3.9134|3.5494|3.868|4.4594|4.414|4.9145|6.7118|8.1452|9.2373|11.4672|9.7607|9.5218|11.2851|10.9667|10.5913|11.1373|7.5538|8.9985|9.7949|9.738|9.3284|9.4194|10.9894|10.5627|12.7299|14.3681|12.3408|12.7613|9.7471|12.6685|13.3783|12.9278|11.1914|12.1497|9.556|9.9628|9.8754|11.4753|11.216|11.9941|12.764|14.5797|17.4055|17.5557|19.8163|18.5932|21.6238|22.4155|22.5248|27.0679|26.8659|25.4898|25.9649|25.3206|23.3056|24.4387|21.5555|18.1973|15.9202|20.5426|22.2872|20.8183|22.0224|19.2921|23.251|39.4403|36.0733|38.9994|31.2939|34.7078|37.3686|34.8716|32.5229|37.436|42.424|47.8191|52.0742|52.5118|49.7595|47.3585|43.0689|42.4989|40.1151|40.8464|34.4378|30.2634|31.3516|33.3669|34.2536|41.0421|39.8387|33.1696|44.5903|46.22|51.1|57.27|49.41|37|42.28|47.51|47.07|43.15|26.96|28.32|29.08|||||||||||||||||||||||||
2026-10-11 19:21:27|russ2000_0440|RCII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2659|1.6354|3.1648|4.8461|4.3516|5.4989|8.0703|5.934|4.589|4.5494|6.2901|7.1904|6.4879|7.7538|8.9801|8.3867|10.0483|9.0988|7.5955|5.8945|6.2703|4.7472|7.1208|10.9779|10.9186|14.5383|16.6469|7.3582|10.6243|16.169|18.359|16.4412|15.8082|17.3843|23.9924|25.4925|23.736|26.078|23.6807|20.4605|20.9668|21.6077|18.4271|15.2781|14.9221|20.2231|19.6693|23.1743|23.3484|22.1378|20.7532|14.3445|11.4882|14.5185|16.275|17.628|13.9647|15.3256|14.1071|14.9379|14.0201|18.7119|16.0297|17.7553|25.6703|27.8135|24.5195|22.0242|29.9857|30.5935|27.5701|28.7867|28.405|30.5379|31.3987|32.0437|28.2263|22.5201|24.69|26.323|31.7045|24.1611|25.1711|21.7461|13.6408|14.5188|11.3231|11.7301|10.4402|8.3632|11.1271|10.8992|10.5385|8.1934|13.9753|13.6525|15.371|19.8142|25.2828|24.7234|27.6472|13.6947|27.2771|29.626|||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0441|EVTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5823|19.7083|19.5267|21.859|22.4395|22.6856|20.4746|20.6504|20.225|19.7399|16.4514|15.9661|12.7976|14.1149|16.0703|17.2643|15.321|16.4043|14.7193|13.4886|15.8516|21.7097|23.5801|28.1019|27.536|30.4984|31.2462|33.864|22.649|28.0552|34.87|||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0443|TRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3603|9.6232|9.8781|8.7628|4.5726|4.7718|5.7277|1.0515|1.4021|2.7882|4.1026|4.8992|5.3533|9.0337|11.798|17.4699|17.215|17.7567|12.2202|13.8453|18.4896|16.1635|19.2384|21.3015|25.5795|28.1446|29.7459|30.7974|26.5195|29.9928|19.9554|24.1058|24.1934|24.4404|16.18|18.32|17.85|17.17|18.88|23.8|20.8|21|27.15|26.7|25.75|29.3|30.65|25.97|30.23|29.73|30.75|31|22.97|22.69|22.77|||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0445|FCFS|total_return_price|0||||||||||||||||||||||||||||||||||1.0195|1.1764|1.7253|2.392|2.0783|1.7646|2.2351|1.7646|1.3332|1.1372|1.2156|1.3528|1.1372|1.2548|1.0982|1.0201|1.0982|1.0785|1.3335|1.6281|1.7259|1.7843|1.9217|1.804|1.8134|2.4703|2.4317|2.5494|3.9215|3.6467|4.4899|2.8624|3.0193|3.4506|2.588|1.9214|1.0587|0.7646|0.7058|1.5587|2.1331|2.4154|2.1331|2.5723|2.8734|2.9769|3.2031|3.1495|4.4732|6.3522|8.0434|10.5934|10.013|9.4248|12.568|9.9613|10.0554|12.3845|13.7208|18.8121|18.5862|19.3767|24.3456|20.9671|22.0588|22.0681|13.815|9.7213|14.1067|14.1161|17.9369|14.0408|16.4876|16.1206|20.8824|20.3366|20.5154|26.1148|29.1639|36.3254|39.5157|39.478|33.0223|40.3626|37.8029|43.2988|46.6961|54.9022|46.3102|54.4787|58.196|47.4866|54.1964|52.6813|52.3896|43.7787|42.9035|37.6994|35.2244|43.4759|48.5898|44.6758|44.7794|47.0275|55.9823|60.8367|65.1829|78.7558|87.3065|79.8969|70.7098|84.7858|98.2996|90.3189|79.7061|71.1438|67.1887|57.21|||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0446|WOR|total_return_price|0|1.6203|1.7498|1.9642|2.014|1.5006|1.4607|1.6302|1.6302|1.8551|2.0286|1.827|2.4002|3.077|3.2543|3.0519|2.7471|3.4912|3.6546|4.154|2.864|3.4324|3.944|3.7924|3.9413|3.7669|3.8756|4.1406|4.0754|3.8581|4.3992|3.5049|4.1694|4.5175|4.7563|5.2713|6.549|6.5484|6.5114|5.3727|6.511|7.9803|9.028|8.2693|8.9683|8.6253|8.1739|9.5462|8.9248|8.9139|9.2147|8.3298|9.485|9.1041|9.6199|9.2706|8.4519|8.9701|8.6517|9.6334|7.9063|8.7479|7.3304|6.152|6.2247|5.9171|8.372|8.7439|8.6007|6.5014|5.5882|5.0686|4.4439|5.2112|7.7218|6.3875|8.1571|8.9182|10.6224|11.0704|9.1062|7.2186|8.192|7.7643|11.2581|12.0818|12.9544|13.67|12.6384|12.551|10.3931|13.9606|12.8573|13.5461|14.2919|11.747|12.318|14.4349|15.3183|16.806|12.8559|12.2555|15.028|11.0643|8.2623|6.6713|9.8618|10.7913|10.2329|13.6142|10.2008|12.0001|14.7728|16.8884|18.7419|11.4313|13.5004|15.9183|17.1142|18.2098|22.2001|26.4625|27.086|29.5395|36.2336|33.0586|37.3329|32.4314|26.347|23.4674|26.6814|23.6902|27.1404|32.2774|38.4931|43.9177|43.5347|41.5492|46.4794|42.7505|41.1497|40.2699|39.5518|41.0736|33.2059|35.7909|38.8557|35.0064|41.2027|25.8837|37.0584|40.78|||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0447|RPT|total_return_price|0||||||||||||||||||||||||2.0122|1.8188|1.9181|1.8983|2.0006|2.045|2.1648|2.0996|2.2243|2.5346|2.6717|2.5376|2.2762|2.3929|2.5853|2.7195|2.6182|2.2255|1.8702|1.9824|2.2109|2.2109|2.4795|2.6015|2.6528|2.8044|2.7794|2.8312|3.0162|3.0977|2.5716|2.9235|2.9954|3.1595|3.2812|3.7679|3.8242|4.041|3.8512|3.4035|3.1018|3.5038|3.6666|3.4679|3.033|3.5228|3.9218|3.8696|3.4868|4.062|4.886|4.7943|4.8042|5.4409|6.3|6.2821|6.4469|7.3099|7.8944|8.7646|9.9394|10.0597|8.7938|9.9798|12.0415|10.2984|11.2762|11.4107|10.5867|12.2022|11.0368|13.2826|16.0409|15.2193|15.5057|13.6902|9.5663|9.6592|9.6031|10.6999|3.0553|3.3373|5.3016|4.8131|5.2336|6.269|5.7099|6.1418|7.2415|7.3825|7.392|4.9796|6.0756|7.6584|7.9814|8.0539|8.6658|11.0537|10.3299|10.3756|10.7283|11.2396|11.5915|11.4698|13.3766|13.4197|11.9172|11.1101|12.4504|13.68|15.0498|14.5615|13.0556|11.2108|10.4869|10.7538|12.36|10.5623|11.4905|12.02|10.7411|11.0032|11.2882|12.8404|14.4695|6.03|6.96|5.44|||||||||||||||||||||||||
2026-10-11 19:21:28|russ2000_0449|LOGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0450|GVA|total_return_price|0|||||||||||||||||||||||||||||7.8855|10.7117|9.7073|9.8868|11.0833|12.2232|10.5921|12.3582|11.1209|9.8837|8.758|10.134|8.8917|8.104|9.1414|11.4384|9.6177|9.0552|9.6957|9.3044|8.4541|10.2839|12.4944|14.5921|13.7276|16.071|14.5179|13.3127|14.5089|13.9127|16.3088|16.2395|19.8333|21.7157|13.9421|15.9249|11.1796|14.0551|12.5307|8.8994|13.1106|11.9445|11.8765|14.2202|16.7608|18.8722|19.1008|17.9972|18.4563|19.0373|12.4623|11.7782|12.0049|14.7274|14.4354|18.2285|18.524|14.2852|18.8092|21.0136|20.8302|22.3664|30.5188|28.7393|39.0413|36.3918|42.9691|40.613|44.6778|51.9713|43.0142|29.4539|26.7343|25.8712|29.4925|36.287|31.0533|27.6785|25.8451|28.2236|25.4477|19.9585|19.3604|23.4643|24.1478|21.1915|16.3232|20.7391|25.2404|23.0548|25.4755|29.9385|28.4705|26.7295|27.6009|31.6706|36.2702|32.8022|29.1176|34.9193|32.3997|32.8576|27.5716|39.9944|44.6784|42.7096|46.7633|51.8273|47.4263|45.7073|55.029|60.3538|53.2825|53.215|43.8213|38.7483|41.6337|46.6203|31.2177|27.0147|14.965|19.0029|17.61|||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0453|KALU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8248|32.7631|41.1644|57.6347|55.6101|52.2705|58.4832|51.5892|45.2434|32.2207|16.1639|18.7676|26.4202|28.3878|31.4066|31.2344|29.7939|34.0616|40.859|39.3337|41.5475|39.3442|37.4736|39.6362|41.5256|46.9839|50.4666|53.7134|53.1498|59.4226|58.3301|60.745|61.6873|66.1322|61.899|66.0563|73.3255|71.0772|71.4964|75.5727|79.7566|76.5753|73.5892|71.5175|77.0592|94.3047|95.3625|91.7985|104.1887|101.762|79.8142|99.2499|92.0296|94.9044|106.9995|60.7098|72.1664|53.0256|||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0454|TILE|total_return_price|0|3.5041|4.7264|4.1153|4.7264|2.6077|1.8335|1.4668|1.5076|2.3702|2.09|2.2192|2.5584|2.8966|2.3652|2.1652|2.8842|3.8972|3.8662|4.4669|3.3837|3.991|4.7706|4.6981|5.1814|5.1544|5.5129|6.2189|6.1547|6.1757|6.5029|3.8111|3.4454|3.9516|4.8635|3.3631|4.2862|4.7588|5.28|5.1204|4.5521|4.2506|3.9971|4.113|5.7271|4.7604|4.2605|4.948|4.7353|5.3795|4.824|6.6368|6.612|4.6905|6.0869|6.8007|7.9633|9.9438|8.8023|11.6143|11.5934|16.6468|16.2023|9.6569|7.4943|7.8097|7.0382|4.2562|4.7611|3.5551|3.2307|6.8054|7.4565|5.9376|6.513|3.7633|4.9275|5.5933|7.0932|3.5043|2.7167|2.9202|4.0795|4.7609|4.8936|7.0351|7.7519|7.097|8.8226|6.0351|7.1236|7.3094|7.274|12.2207|10.1323|11.3977|12.5835|14.1678|16.7305|16.0295|14.5092|12.5135|11.1853|10.1754|4.1709|2.6907|5.5997|7.4751|7.4865|10.435|9.6853|12.8422|14.1689|16.7279|17.542|10.757|10.4836|12.6951|12.4226|12.0618|14.6978|17.6024|15.5643|18.2272|20.2024|18.9333|17.3871|14.9309|15.2746|19.3101|23.32|20.9307|17.8989|17.3909|14.3482|15.7588|17.5799|18.1103|18.7387|20.9557|24.1337|24.2442|22.1424|22.5929|13.839|14.9349|15.0056|14.2151|16.3944|7.5416|8.1288|6.12|||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0456|SWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.8237|5.5172|6.7432|7.0594|8.2408|7.9065|7.5675|10.1778|10.7208|9.4781|8.7724|7.3111|5.6854|3.5783|3.0106|4.2102|3.4356|3.5807|3.4977|3.7745|3.3978|5.2291|4.4597|6.3459|6.3219|6.2882|7.0612|7.8868|6.407|7.2729|6.9855|7.1872|7.6096|8.7735|9.7416|8.9757|9.7689|10.7036|10.1845|9.782|6.8799|7.5615|7.5973|7.1841|6.1196|8.6708|8.0115|10.0998|7.749|9.2192|7.4703|6.0297|6.4431|6.0896|6.3893|8.6265|19.26|24.1793|16.6355|18.4853|20.9742|22.7067|17.579|18.7239|21.877|24.0312|25.2166|24.0575|24.0595|27.5676|28.1158|37.1008|45.0084|37.9054|33.057|31.8706|31.5616|32.3307|35.8549|31.6265|26.8125|34.1143|25.5121|28.3013|31.8906|38.7891|35.0258|32.2178|35.8971|39.5827|34.4102|38.9427|35.1246|23.3577|35.8483|29.7112|35.8029|40.9887|24.6667|29.9355|29.72|||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0457|HUBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.344|5.1875|5.2815|6.4375|6.1875|7.3595|9.125|7.1875|7.0315|5.1565|3.9375|4.8438|4.8906|5.3125|5.5469|4.75|4.0938|3.0938|2.875|1.9063|2.0156|3.2125|3|2.62|2.5|2.4425|1.5003|1.2375|1.6525|2.2372|2.7542|5.3|7.005|8.345|8.8625|13.5625|15.845|12.67|17.76|17.55|21.975|21.5|22.14|27.07|30.67|35.22|32.21|28.11|32.8|34.67|37.68|23.8|18.23|19.54|22.85|27.82|27.98|31.46|29.9|35.74|35.42|36.85|27.7|32.46|36.11|36.15|30.18|33.29|40.56|36.1|38.28|39.82|40.43|49.72|40.53|37.65|39.29|43.06|36.44|32.61|40.09|39.77|39.8|44.7|46.3|36.5|43.05|47.55|40.85|53.85|45.3|35.02|40.85|40.7|45.75|50.72|42.76|46.03|50|||||||||||||||||||||||||
2026-10-11 19:21:29|russ2000_0458|WERN|total_return_price|0||||||||||||||1.6829|1.3463|1.4849|1.7027|1.4453|1.665|1.2302|1.1324|1.1756|1.2752|1.536|1.4977|1.3818|1.8442|1.7239|1.4653|1.5104|0.9465|1.3729|1.7192|1.8023|2.1698|2.3456|2.6439|2.4232|3.1843|3.715|3.6365|3.5584|4.0323|4.9985|4.6551|4.5569|4.1911|3.9073|3.2939|3.2988|3.4328|3.3501|3.9764|4.3135|3.9872|4.5233|4.6862|4.8488|6.0767|5.1421|6.4035|5.9891|4.9546|5.5726|4.969|6.5575|5.5845|4.4557|5.3964|3.6834|3.751|5.4271|5.4754|7.7751|5.3684|7.8021|8.9775|9.1504|7.8923|9.2551|8.2871|9.1261|9.9021|10.5206|10.2421|11.4186|10.4862|12.2946|10.5685|10.7139|9.4641|10.7833|10.0751|11.1666|10.3321|9.6528|10.0588|11.2094|9.5684|9.5015|10.3875|10.426|12.2158|10.9758|9.5982|11.5391|11.8967|13.5262|15.8673|15.0223|14.1279|16.8189|19.7427|18.7565|15.6338|18.5056|19.1285|18.4601|16.5437|17.9524|20.0431|20.1525|19.4521|20.6634|21.3583|22.2395|21.1799|26.2762|26.4955|22.1783|21.2471|19.8985|23.1057|19.5836|19.9427|23.1474|22.5032|25.3269|31.6015|33.4769|31.6147|32.6653|30.8299|25.8402|29.8728|30.7177|34.8885|36.0618|36.0222|43.3437|41.9002|||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0459|PLCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6174|4.0649|7.9|9.9608|9.417|21.2956|25.9325|39.6144|24.1579|13.7963|11.9645|17.7463|22.784|17.7463|22.8412|23.3839|18.905|23.8053|31.9388|21.7169|16.8808|9.4617|8.4724|15.5893|15.8|24.7578|28.0552|20.9933|21.149|31.6732|43.8552|46.7953|33.5508|44.2215|52.9046|54.9655|58.2629|60.1772|50.6514|48.8012|22.2849|25.17|22.468|32.5983|30.5466|18.3554|20.0499|23.3748|27.8995|29.6215|41.6478|41.6294|45.1375|45.7786|45.4031|42.234|43.1316|49.2684|47.4456|41.8951|54.2053|41.5287|41.0432|49.5248|52.3734|50.5782|45.2805|46.5753|45.3631|53.5606|57.9688|60.4333|52.5851|50.1125|77.1781|70.6966|74.7444|102.9455|114.363|96.8189|112.6303|131.5206|127.8845|128.8102|126.2215|89.3989|84.3993|95.4736|78.1093|61.47|17.2|38.09|29.1|||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0460|DORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4816|1.4949|1.9135|1.9733|2.0481|1.4949|1.1661|0.6428|0.6578|0.6578|0.3588|0.4485|0.7295|0.7415|1.6648|1.9972|2.0092|2.3775|2.4134|2.3225|2.5474|3.1444|3.7074|4.3054|4.6857|4.8917|5.9797|6.3864|6.7165|4.8508|4.6403|4.9034|5.2622|4.8843|5.1809|5.4057|6.7212|6.7308|6.836|4.7886|4.4489|6.5108|6.1902|4.027|6.616|6.9796|7.501|9.6537|9.7207|12.6962|16.9825|18.2885|18.7525|14.3514|18.1689|22.2064|22.5317|28.3679|33.81|37.59|45.7|50.69|55.44|58.99|48.41|41.33|48.86|47.85|47.94|50.75|49.46|53.53|53.94|65.01|73.91|78.33|80.86|68.76|62.04|68.68|71.36|79.23|86.4|82.77|83.81|81.82|74.67|66.77|65.63|85.93|||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0461|FDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2602|10.7743|11.8468|14.6744|12.8702|13.9915|13.3577|12.0902|8.8239|6.5326|6.0938|5.4601|4.4851|3.4613|4.9609|8.6035|9.0481|11.7158|13.7941|19.6031|18.6218|15.3402|12.8212|20.3722|20.4986|19.2138|20.2255|20.4895|21.3797|24.0824|25.7859|22.5034|22.5609|19.9182|17.9278|15.4355|16.6765|13.3732|16.7934|22.1127|24.1877|29.0939|32.4438|21.9193|19.0003|20.2664|13.9622|14.525|19.8795|19.0266|17.8045|18.8068|19.8179|21.9343|23.2318|23.3987|20.6672|22.4859|20.337|21.0483|23.075|24.1177|25.0069|24.5352|28.262|26.2706|26.0797|27.9464|29.8564|30.1558|36.6836|37.9339|37.4137|38.0326|40.676|52.6498|57.3963|58.9091|57.1147|48.3305|45.0071|46.7593|45.7759|44.097|35.5107|28.251|26.6903|26.3939|30.757|34.7355|36.2511|23.8114|23.91|||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0464|HMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.8889|2.2408|2.8889|3|2.963|3.3704|3.3518|3.8333|4.926|5.4443|6.5|6.2222|8.6667|9.4167|10.5833|9.75|4.6667|2.1667|1.521|2.7917|1.9793|4.1667|3.75|2.5625|2.625|1.5833|1.8333|1.5833|2.1042|1.6042|1.0417|0.6667|0.5|0.3958|0.6633|0.56|1.05|1.66|1.05|1.2067|1.2|0.7467|0.93|1.15|1.3367|2.2133|2.0033|2.15|3|2.4667|2.22|2.29|2.55|2.9167|3.5733|4.2067|5.05|7.3|6.38|8.2033|11.07|9.5167|7.1567|7.9867|10.5067|10.9667|13.5733|12.7433|16.23|16.9966|18.0733|19.6466|21.59|27.2833|25.6233|24.39|31.98|31.21|33.31|33.39|25.92|27.15|23.3|21.49|22.7|19.05|20.41|18.85|21.14|15.45|17.17|8.77|12.34|14.35|17.61|22.17|18.16|20.33|18.5|19.86|16.95|16.84|21.62|32.81|28.13|29.61|32.39|34.465|29.6|25.27|32.39|23.95|||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0467|TROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3628|19.4112|19.0596|12.3782|16.8793|24.475|18.0046|16.7231|13.2955|14.6815|14.4349|18.5607|17.4688|18.1824|20.7061|20.3148|18.6833|16.2233|11.8353|3.4924|3.4161|5.5538|3.897|8.6965|10.0089|16.1667|12.7099|20.2586|19.2649|17.0195|18.5213|11.6214|7.4386|12.604|10.9142|8.2992|11.103|4.8874|7.1649|7.81|||||||||||||||||||||||||
2026-10-11 19:21:30|russ2000_0468|BKE|total_return_price|0|||||||||||||||||||||||||||||||||||||0.6381|0.5127|0.9628|1.2249|0.9115|0.7406|0.6951|0.7292|0.8432|0.5754|0.6267|0.4899|0.6266|0.7122|0.7862|0.809|1.1622|1.5611|1.447|1.1394|1.2192|2.0965|2.2219|3.122|4.5692|4.0336|2.4612|3.2816|3.0765|3.931|2.3586|2.0253|2.2048|1.6066|1.5895|2.4013|2.5637|2.5842|2.2561|3.0491|3.3499|3.3704|2.7483|2.4612|2.4201|2.6293|2.6334|3.0428|3.9962|3.9118|3.8176|4.118|4.8929|6.2359|4.7935|4.5718|5.8376|5.9943|5.4542|7.7942|8.2559|9.1617|8.8686|7.7644|10.6022|10.8996|13.349|8.4493|12.4774|12.4824|13.5045|12.2441|15.4662|13.7127|11.3054|17.3295|18.6381|19.789|17.9043|20.1181|23.6926|19.6607|22.6878|24.6909|25.8026|28.8938|30.131|29.4138|26.3669|25.6629|26.3855|30.6785|31.5302|28.3806|23.0385|19.3035|22.219|17.201|16.0512|15.4094|13.1333|12.7464|12.2501|17.5371|17.967|22.0511|19.0814|16.1986|16.7001|15.6516|18.9041|25.1387|13.5359|15.4809|20.1311|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0470|PRGS|total_return_price|0||||||||||||||||||||||||||||||||||3.1289|4.3804|4.2761|3.9241|4.0936|4.8758|6.01|4.5629|4.7455|5.8927|4.5629|4.7976|3.2071|3.4157|3.9374|5.4236|5.4236|6.988|7.8222|3.1289|3.4161|3.3379|4.1718|3.468|3.3379|4.6676|4.5112|6.2577|8.5522|8.0959|10.5599|10.6772|8.839|9.8168|17.7563|14.6665|11.2248|8.5262|9.0346|9.0737|10.1375|8.7546|10.8134|11.3515|9.2358|7.5719|8.1038|11.2326|12.9848|13.5355|12.8033|15.0123|13.5605|12.4529|14.6118|16.4078|18.867|19.8808|17.7594|18.2037|14.6493|16.2701|17.4778|19.5241|19.8933|18.9609|21.076|18.7231|16.001|16.2638|12.0524|10.8634|13.2476|14.1738|18.2851|19.668|18.7982|20.7131|26.5328|27.3056|22.6498|16.4735|18.163|22.1711|19.5898|20.0779|19.7024|21.4296|21.5985|24.2643|24.2456|20.4628|22.5654|22.4433|25.3626|25.5034|25.8131|24.2456|22.5278|22.6404|25.7756|25.5315|30.0978|27.5017|29.3694|36.4289|40.7664|36.9291|37.4235|34.1378|34.4835|43.2922|42.7162|37.4266|41.0195|31.731|38.5829|36.68|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0473|GSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7404|8.1855|9.2122|10.3911|9.8967|13.4808|16.1047|21.2765|20.5445|13.2907|12.5586|14.2604|12.3115|14.6026|12.8058|13.4523|10.4101|14.4981|17.122|20.0311|20.0026|17.2931|16.2949|17.9871|16.8272|11.2942|10.9139|8.5174|8.0728|8.7024|11.3008|9.8894|11.2515|13.0478|16.0679|10.4718|8.6866|8.06|1.66|2.05|1.47|1.17|0.94|0.4471|0.4959|0.7338|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0477|BHE|total_return_price|0||||||||||||||||||||||||||||||2.5661|1.5552|1.5552|2.255|2.5661|2.6438|3.7324|4.3545|4.0046|4.4323|5.0933|5.9097|5.2098|5.8318|7.426|7.2316|7.9315|7.8926|7.504|8.2421|7.6598|8.6704|8.5538|9.2928|9.0203|9.331|9.3702|9.0978|12.5969|17.5349|13.8799|14.813|12.4414|9.4088|15.1889|12.5969|14.3854|14.6446|9.5125|15.3444|15.1629|21.5651|9.357|8.0869|10.1024|6.8511|7.863|11.612|12.0267|8.7297|11.8857|11.7488|12.7566|17.5299|21.6542|19.5827|17.946|18.5377|21.2126|19.8005|18.9233|18.7367|20.9202|23.8564|22.5065|25.0818|22.7304|19.2779|21.1068|22.2732|16.5439|16.7492|15.2469|13.1381|11.9157|10.4508|13.4367|16.7959|17.645|19.3526|14.7897|15.3029|16.9452|17.701|15.3962|12.1397|12.5689|15.3869|13.0168|14.2485|15.5082|16.8145|18.7554|21.3587|21.536|21.1348|23.7755|20.7242|23.7381|22.4225|20.323|20.3043|19.2872|21.508|19.7351|23.2809|28.4596|29.6727|30.1392|31.8655|27.1533|27.9945|27.477|22.1938|20.2333|25.2218|24.2839|28.2375|33.531|19.6805|21.4318|20.15|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0478|FMBI|total_return_price|0|0.836|0.8988|0.8099|0.7786|0.7577|0.7525|0.8778|0.9364|1.0812|1.3005|1.0547|1.5962|1.7618|2.1512|1.8763|1.8604|2.4307|2.1015|2.1565|1.8511|2.361|2.3809|2.8671|3.3583|3.685|3.6223|5.0246|4.716|4.3546|3.8616|3.1045|3.0798|3.4793|4.0419|3.6921|3.5591|3.534|3.5064|3.8143|4.4046|5.2296|5.6057|6.3842|5.8418|6.0553|6.2677|6.6597|5.6999|5.8025|5.9536|6.9171|7.0539|6.9538|6.9418|7.4593|10.2651|9.4229|10.1014|12.0186|14.0966|14.09|14.2419|12.9479|12.5369|12.5954|13.2543|12.8135|13.4316|12.3882|11.9675|13.8015|15.0119|14.8041|15.7003|17.9994|19.5566|19.5712|18.8383|18.3335|18.3614|17.8722|20.083|20.8401|22.9052|24.3289|25.1891|24.8784|26.2983|23.7089|25.7885|27.5622|26.1462|27.4805|28.0774|28.8965|29.73|28.4709|27.7402|26.9167|24.3553|22.3317|15.2336|20.0265|16.6933|7.1889|6.1278|9.4569|9.1463|11.3885|10.2279|9.7067|9.7074|9.9436|10.3737|6.1865|8.5706|10.144|9.3063|10.6539|10.6283|11.282|11.6909|12.8842|15.0381|14.7111|14.7377|13.9918|14.951|15.2572|16.7402|15.5595|16.4285|16.1427|15.8111|17.5143|22.9077|21.5842|21.3405|21.5331|22.1662|22.7988|23.7157|24.8604|18.6353|19.3571|19.5042|18.6918|22.261|12.9176|13.1748|10.78|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0479|CNMD|total_return_price|0||||||||||||||||||1.9658|1.7724|1.0635|1.4824|1.5146|1.3535|1.0957|1.1601|1.289|1.7402|1.0957|1.0957|1.998|1.6113|2.9648|4.0605|4.7051|6.6386|8.7655|8.7655|5.414|4.5116|4.1894|4.1249|3.3515|2.9648|2.7392|3.4482|3.2871|4.8339|7.6856|7.2505|9.5711|12.6643|14.5017|14.2113|15.4443|10.4412|11.8916|8.6288|9.8611|11.8186|15.2267|13.8491|13.3415|13.269|19.1422|17.982|17.7645|14.2116|15.0092|14.5832|15.0092|7.9397|9.9336|11.0756|15.1107|15.3572|17.3672|21.7525|19.4293|17.5325|17.0452|14.2783|16.0011|17.9588|20.7083|25.7027|23.8407|22.8836|24.7282|26.2074|26.7729|24.2584|20.5865|16.6624|18.011|18.3678|20.1167|25.433|25.4765|24.3541|20.108|22.3093|23.1011|27.8432|20.8302|12.5381|13.5039|16.6798|19.8383|20.7171|16.2099|19.4989|22.9967|22.8662|24.7804|20.021|22.3354|26.1234|24.3355|25.2026|24.8507|30.426|28.0385|30.6191|38.513|39.5477|40.3656|33.8533|41.503|46.7933|54.1972|44.5775|41.3306|39.5449|45.2146|38.1363|42.2339|42.6756|49.1379|50.8126|49.5547|61.7636|71.5856|77.669|63.1298|81.9997|84.5567|95.2028|110.927|56.9761|71.8236|78.67|||||||||||||||||||||||||
2026-10-11 19:21:31|russ2000_0480|BCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||22.1481|21.0852|22.1325|19.3578|21.9087|25.3892|21.669|23.6143|25.9676|21.9294|20.5267|24.4072|32.6176|32.7923|31.0808|30.0808|28.5711|26.0417|19.1653|21.8934|18.9974|18.0485|13.9658|11.2637|12.7789|16.4132|17.9438|18.4536|15.0021|18.3404|20.8525|19.957|18.6463|15.4034|11.5728|12.1874|14.5441|18.9665|23.1577|28.7365|25.3769|33.2639|29.1432|30.3471|34.6365|40.4368|42.8622|47.6872|44.9069|54.162|53.8179|52.5729|47.5397|50.9089|57.3437|55.9191|52.2381|23.1085|22.8307|25.1357|23.3785|21.2352|24.732|16.7397|20.3355|23.8573|29.4925|26.6603|20.9032|24.1923|21.5597|21.0216|23.3979|26.0816|25.9197|23.4848|26.1481|31.6435|26.5451|26.3426|22.5223|22.9764|26.1174|27.9031|25.6971|27.5472|32.1732|27.383|35.7563|39.8764|51.7874|65.0764|82.0026|76.7469|69.7079|78.0787|68.4156|63.5515|74.2809|80.1184|81.9983|89.7899|51.6268|45.3355|41.09|||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0481|FET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|19.31|24.3|24.29|28.28|31.42|27.5|28.26|29.94|36.01|32.07|20.73|19.86|21.75|12.21|12.44|12.94|16.4|19.22|22.35|19.5|15.05|15.65|15.25|10.55|12.35|10.45|4.25|5.11|3.25|1.64|1.68|0.1773|0.5101|0.5495|||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0482|CORE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5638|6.4515|7.5082|7.0966|8.8919|8.1689|6.6183|7.5683|8.0154|8.1645|7.5594|6.3336|6.2624|5.7841|5.9576|4.6629|3.9688|5.7129|6.5427|7.3769|7.1367|6.0955|6.8564|8.1422|7.6239|7.7529|6.9365|8.7297|8.8012|10.5853|10.64|10.7064|11.5731|14.1541|15.1007|17.3243|16.8934|21.2258|25.0536|29.7633|30.4007|27.5671|30.1036|40.1086|37.2996|42.2074|34.2926|40.7321|29.2506|31.4375|28.5662|30.2277|19.9407|21.9441|33.0575|23.1152|34.9048|37.0211|30.3595|26.6503|24.7141|24.6891|28.39|||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0483|PEGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0485|KBH|total_return_price|0||||||||||||||2.7061|2.5747|2.296|3.6827|2.5019|2.7792|1.7745|2.0584|2.5459|2.2209|2.8381|3.1882|5.2556|6.0532|4.2515|4.0027|3.7893|2.1484|2.9822|4.622|4.399|4.1802|5.9371|6.3293|4.7548|4.2748|5.4768|6.0919|6.3307|6.6526|8.1328|6.8711|4.6144|4.7255|4.4917|4.1646|5.1116|4.4753|5.3037|5.7307|5.2209|4.7088|4.692|4.8551|6.4694|8.0187|8.3246|12.1163|11.8466|8.769|10.7835|8.4883|9.3849|7.8109|9.189|8.1728|7.5834|10.3427|12.9655|12.591|11.6667|11.015|15.5839|16.8983|20.0853|19.0745|16.7634|17.8106|24.3244|23.4437|28.5271|31.8984|27.0117|33.6217|41.6683|47.0326|61.2407|58.9591|58.6899|52.6735|37.3208|35.8437|42.2073|35.2806|32.7369|21.0021|18.2844|21.134|14.6139|17.2628|12.0019|11.6795|12.1615|14.8201|12.2594|15.0722|9.9307|10.2828|12.3169|11.4063|9.0158|5.4423|6.2974|8.3947|9.2703|13.6102|15.0087|20.7076|18.6925|17.1849|17.4587|16.2482|17.8919|14.3315|15.9008|15.0377|16.0082|13.088|11.932|13.8515|14.7804|15.6897|15.4145|19.4121|23.4342|23.6066|31.2984|27.8922|26.7306|23.4876|18.7849|23.7983|25.3588|33.6205|33.9777|17.9896|30.5975|38.39|||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0486|BRC|total_return_price|0||||||0.8939|1.1568|1.262|1.4327|1.4137|1.4475|1.5873|1.6106|1.7824|1.7188|2.0634|2.4936|2.3057|2.3955|1.6936|1.8927|2.4159|1.9889|1.8221|2.0893|2.4594|2.3505|2.7083|2.9144|2.7253|1.8963|2.4035|3.0429|3.2085|3.0861|2.7975|3.0107|3.0456|3.1034|3.3421|3.1517|3.2334|3.3842|3.9519|4.1983|4.2835|4.3689|4.5468|4.9686|6.3989|6.8895|7.6763|6.1|6.3784|7.235|7.1284|7.314|8.4861|9.1875|9.158|9.9433|8.292|6.2203|8.1404|6.3689|9.9567|9.8528|10.5053|9.7065|9.8583|9.5169|10.6996|10.7189|11.5519|9.5775|11.8415|11.8037|11.4417|10.5867|11.0361|9.4129|11.1751|10.7236|13.8185|12.9789|15.7958|16.7889|21.6354|22.4615|21.5995|21.6328|25.4052|26.3994|26.0575|24.9563|26.5665|22.3194|26.6889|25.8812|25.4135|24.3204|25.2326|25.8966|17.6775|13.1023|18.8338|21.6866|22.8047|23.7841|19.15|22.5781|25.3974|27.9482|25.2292|20.9129|25.1516|25.9181|22.168|23.7527|27.4478|27.707|25.544|25.507|26.037|22.9969|25.4902|19.2762|23.703|24.7195|21.7765|17.4487|20.5936|24.2734|27.8465|31.753|34.6512|35.8669|31.6289|35.6265|35.7706|35.2533|36.7856|41.9706|41.9031|44.9561|47.9901|51.8406|56.193|44.4592|46.3492|39.8112|||||||||||||||||||||||||
2026-10-11 19:21:32|russ2000_0487|MDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0488|WMGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|18.5|26.95|20|18|25.7|21.98|19.08|16.23|18.98|17|19.6|18.3|20.38|23.44|23.99|25.46|25.83|24.99|20.34|24.04|16.6|17.37|24.14|22.98|31.12|26.43|25.92|22.81|19.58|25.32|28.84|26.51|31.45|29.94|20.6|30.48|28.65|29.72|30.58|||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0489|IPHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0490|SMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|10.99|9.84|8.52|8.3|7.59|9.01|6.76|4.65|8|8.66|11.43|17.55|13.09|9.73|11.29|15.31|16.1|12.83|16.02|16.8|15.24|13.27|10.0503|12.06|10.5|13.65|17.15|18.34|25.45|29.03|36.39|33.2|32.94|27.79|24.51|32.51|24.85|22.78|28.5|25.55|24.2|21.2|20.95|17.7|23.75|21.2|13.98|20.7|19.19|19.55|24.1|16.88|28.12|26.95|||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0491|CACC|total_return_price|0||||||||||||||||||||||||||||||||||||||2.9583|4.0417|5.625|8.1667|9.8333|11.0834|12.25|11.25|11.75|16.375|17.75|22|20.5|27|20.75|18.5|21|27.5|23.5|17.75|12.875|13.875|7.75|9.3125|8.5|6.1875|7.3125|5.6875|6|6|3.6875|5.4375|5.5625|6.3125|6|5.3125|7.7|8.74|8.9|10.8|12.57|8.2|6.381|4.9|10|11.3|15.3|18.99|15.07|18.94|25.45|19.78|14.89|14.3|16.1|23.5|27.14|29.68|33.33|27.19|26.83|23.1|20.67|15.53|25.56|17|13.7|21.49|21.85|32.19|42.1|41.24|48.77|60.56|62.77|70.96|84.47|64.36|82.28|101.01|84.43|85.51|101.68|122.14|105.05|110.81|129.99|142.15|123.1|126.07|136.41|195|246.18|196.87|214.02|181.55|185.08|201.07|217.51|199.41|257.14|280.17|323.48|330.41|353.4|438.07|381.76|451.93|483.83|461.31|442.33|255.69|419.01|338.64|||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0492|MACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6672|33.6982|45.3265|28.2401|28.8571|28.4299|18.3679|25.3022|25.2499|33.983|41.6719|52.6357|56.3852|59.0431|45.0892|38.5869|38.7292|26.2467|29.1893|20.124|14.2862|8.8801|10.3135|7.2789|5.5448|3.7199|3.6569|2.727|4.8596|4.0415|5.0339|3.15|2.0899|3.33|3.94|||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0493|NWN|total_return_price|0|2.0805|2.1867|2.1442|2.2716|2.2291|2.2079|2.4626|2.7811|3.0996|3.3543|2.9934|3.1845|3.8638|3.3755|3.7364|3.6727|3.8638|3.8213|3.3755|3.2694|3.418|3.5878|3.5242|3.5878|3.3543|3.9912|4.5107|4.3847|4.3902|4.805|4.4269|4.8297|5.195|5.0752|5.8403|5.7197|5.9535|6.2056|6.7033|6.0086|6.604|7.3723|8.1503|7.6116|7.5953|6.8413|7.406|6.9292|7.4531|7.5596|7.6046|8.2102|8.0053|8.9466|8.9328|9.4344|9.7479|10.5461|10.4908|12.8928|11.7349|11.8013|11.8057|11.1657|9.5574|10.687|11.5648|9.9478|8.9815|10.4675|10.7924|12.7441|11.6875|12.2916|11.6951|12.9197|14.3645|14.9057|15.3952|14.3414|13.4647|14.7975|15.9306|17.0834|17.5396|17.3014|18.1968|19.5506|21.1614|22.5795|22.1653|20.5569|21.5486|22.7107|24.311|26.4911|28.7575|29.3025|29.2316|31.3791|28.2329|30.3227|34.3711|29.4705|29.1938|30.0856|28.5305|31.1471|32.5336|30.6834|33.7027|33.2965|33.3711|32.9611|32.518|35.6857|34.117|36.1248|37.7137|33.8535|33.8948|33.1932|33.1392|34.1566|35.4993|38.4278|34.7871|41.4988|40.241|35.7435|39.2685|43.7782|47.0158|57.1102|53.3415|53.4981|53.2946|54.3938|58.9686|55.008|53.5992|59.7748|63.141|57.4727|62.8703|67.0533|69.2864|72.1035|60.7762|55.3103|45.39|||||||||||||||||||||||||
2026-10-11 19:21:33|russ2000_0494|TYPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0495|HF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0496|OMCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.5|8.7|7.25|6.5|6|3.1|2.91|10.07|15.43|15.76|20.06|14.11|13.87|10.62|7.03|7.97|10.21|11.96|10.99|14|17.46|19.31|19.45|20.4|27.13|27.4|18.57|13.11|14.91|12.28|8.4|10.63|11.14|11.11|14.03|12|13.1|15.05|15.2|14.94|14.06|16.88|15.34|14.5|14.01|15.57|18.7|19.19|24.34|25.54|30.2|27.85|27.33|33.22|35.1|38.67|30.26|28.76|26.99|33.21|37.87|34.3|40.05|42.65|49.75|50.5|42.3|53.05|71.9|58.42|80.84|92.21|71.12|82.06|56.85|70.915|72.5|||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0499|HT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6659|4.6183|4.4763|4.42|4.1436|4.4126|5.2983|5.6904|5.4498|5.7805|6.1436|5.6229|6.3101|7.085|7.404|7.4977|8.0571|8.6025|10.3175|11.6576|13.0683|13.7176|13.5084|13.3681|16.7342|13.9451|14.5461|15.3577|14.0996|14.6943|14.6697|15.857|18.6329|19.6428|20.7331|17.8704|17.4118|16.2001|14.3293|14.9678|5.6238|3.1212|5.6905|7.4573|7.2312|11.3092|10.9374|12.97|16.0046|15.1661|13.9106|9.1147|12.4391|13.3966|13.4937|14.8431|13.4676|16.1231|14.9742|15.5001|15.8061|16.4005|18.8082|19.0678|21.1406|20.2279|19.2275|17.3092|17.3521|16.3577|12.8359|14.9434|17.2425|15.2655|16.1623|15.6346|15.0771|15.6883|19.1489|20.8663|16.3756|16.547|15.2665|14.4869|14.3387|3.32|5.69|6.31|||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0500|GTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.86|16.23|17.6|27.5|31.5|32.45|32.64|46.29|34.35|10.99|7.58|18.41|21.82|17.29|20.3|17.66|20.07|34.1|53.13|47.62|48.35|57.59|74.63|67.16|74.83|65.35|79.83|95.18|123.328|92.56|83.97|80.28|64.68|34.785|34.33|35.01|21.03|18.34|21.53|22.68|30.39|37.42|33.85|32.24|37.74|46.51|60.26|63.23|77.29|62.68|92.37|71.91|67.02|67.77|16.47|41.6|70.86|||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0501|SSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6753|1.4766|1.6757|1.5409|1.7219|1.8758|1.8267|1.9727|2.2105|2.3192|2.9001|2.8729|3.4063|3.27|3.6913|4.5966|4.4436|4.3279|4.7224|4.9422|5.6865|5.6745|6.4073|6.8419|7.2534|6.5355|6.38|6.5533|6.7648|6.6925|6.4851|6.1057|6.2176|6.7648|7.3338|6.7747|7.1101|7.0318|7.8093|7.786|8.3843|6.0564|1.6286|1.5438|1.8576|6.5653|5.9546|7.5747|6.4296|6.5144|8.7114|8.0752|7.9225|6.3448|7.0658|8.1176|7.9989|9.2967|8.7792|9.9668|13.3258|14.1231|18.4746|14.5981|17.1768|17.4058|19.3398|25.1637|23.2708|17.156|18.4595|15.8525|16.303|14.7599|18.3445|21.9098|16.6672|17.9994|15.2679|11.6451|13.812|15.9565|14.7118|20.437|14.6077|12.9101|15.1517|9.4002|8.5113|11.27|||||||||||||||||||||||||
2026-10-11 19:21:34|russ2000_0502|HSC|total_return_price|0|1.1752|1.3711|1.4533|1.4392|1.2944|1.1808|1.3625|1.4533|1.6586|1.8017|1.7778|2.1573|2.4638|2.6295|2.351|2.4951|3.1323|3.3177|3.7286|2.7749|3.4504|3.4535|3.1861|2.9027|2.632|2.557|2.7633|2.7822|2.7866|2.6384|2.3744|2.9814|3.0058|3.2317|3.4288|3.5709|4.3418|4.4881|3.5865|4.7366|5.5856|4.8197|5.5699|5.2597|5.8265|5.3957|5.5097|5.4729|5.9455|7.1883|7.631|8.0276|9.2084|9.4012|8.8586|9.6925|10.3544|11.5944|13.0514|12.4596|13.1989|13.3715|8.8363|8.9956|7.5007|9.6206|8.366|9.6951|8.9065|7.9781|6.9613|7.8788|7.8948|8.8228|9.1107|11.3439|13.0393|12.57|9.1761|10.8716|10.4813|12.4937|13.4311|15.4014|16.0922|16.7249|16.073|20.0664|21.5843|19.8532|23.9947|24.8264|30.5217|28.9122|28.9215|28.4621|33.7111|39.2301|44.8649|48.6402|42.187|41.5846|28.5288|21.3886|17.251|22.1903|27.967|25.5997|25.5221|18.8958|19.9295|23.1553|29.0452|26.9876|16.1552|17.3089|19.9304|17.4788|17.7818|20.5594|21.8513|20.6346|22.3409|25.3625|21.3613|24.4975|19.8479|17.6958|16.3702|15.8454|8.8188|7.8186|5.45|6.64|9.93|13.6|12.75|16.1|20.9|18.65|20.65|22.1|28.55|19.86|20.16|27.44|18.96|23.01|6.97|13.51|13.91|||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0503|CBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0504|STAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7774|7.0252|6.2899|6.9372|8.321|8.9096|10.1093|11.3102|13.9504|13.2692|13.9469|13.791|16.2852|16.8461|14.72|17.9872|17.2411|14.8807|13.8587|14.5366|15.7277|18.5004|19.855|19.2951|20.5064|22.7997|23.7087|23.8112|21.254|24.1599|24.4725|22.6433|27.5609|28.5565|28.1741|30.4166|21.9774|28.9932|29.9436|||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0505|MTZ|total_return_price|0|5.4166|6.1668|4.7501|3.6667|4.4167|4.2501|4.4167|4.5|5.5001|5.0833|4.8334|4.5833|4.5|4|3.0833|2.5001|3.5001|4.4167|4.7501|6|7.9166|9.75|9.6667|12.5001|14.25|14.5001|14.0833|11.25|9.6667|8.9167|5.4166|5.9167|6.4167|5.7501|2.9167|2.6667|2.6667|1.4167|1.6667|1.8334|1.9166|1.3333|2.7501|3.9166|5.25|5.3333|5.1667|6.8325|7.7505|8.7495|7.0005|8.8335|7.5|16.833|22.833|35.3325|27.75|47.313|43.7505|22.875|31.5|23.8755|10.75|14|15.3333|18.8333|19.625|29.6667|59.3334|38.1875|31.25|20|13.51|13.2|5.1|6.95|8.05|7.36|3.23|2.95|2.25|5.76|9.7|14.81|9.47|5.43|5.25|10.11|8.21|8.8|10.9|10.47|14.17|13.21|11.07|11.54|11.01|15.82|14.07|10.17|8.21|10.66|13.29|11.58|12.09|11.72|12.15|12.5|12.61|9.4|10.32|14.59|20.8|19.72|17.61|17.37|18.09|15.04|19.7|24.93|29.15|32.9|30.3|32.72|43.44|30.82|30.62|22.61|19.3|19.87|15.83|17.38|20.24|22.32|29.74|38.25|40.05|45.15|46.4|48.95|47.05|50.75|44.65|40.56|48.1|51.53|64.93|64.16|32.73|44.87|42.2|||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0506|BABY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0507|LEAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9405|46.7262|26.8849|15.7738|13.1944|14.3849|21.8254|22.3611|19.1865|17.123|12.3016|12.7381|10.9921|8.9881|9.127|9.04|5.94|5.99|6.36|4.24|5.54|5.07|5.26|5.77|6.65|7.6|7.95|7.05|9.95|7.15|10.7|9.65|6.86|8.02|7|4.27|4|1.34|3.36|5.11|||||||||||||||||||||||||
2026-10-11 19:21:35|russ2000_0508|HIBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6543|5.0124|4.8272|4.2963|4.5679|3.1605|3.2963|3.3549|4.5185|5.3827|7.1235|4.8395|7.0222|4.9166|5.6296|7.1111|7.5022|6.7852|7.2652|7.4015|9.76|10.7111|13.6933|16.0578|18.1133|12.7|17.65|20.1267|25.74|22.3933|28.26|31.65|23.87|25.85|30.37|28.99|25.39|27.79|20.57|14.7|23.31|23.71|15.44|18.48|18|18.23|22.38|25.58|25.79|25.03|37.65|35.8|38.72|34.6|46.44|55.17|57.81|60.04|53.45|55.47|55.08|54|67.73|56.77|54.17|42.75|48.93|50.91|46.38|37.58|30.81|36.03|33.52|40.44|37.65|28.7|20.4|13.15|21.7|21.85|23.7|20.8|14.24|18.54|18.89|19.71|27.42|9.75|20.83|39.51|||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0511|CALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2142|1.4272|1.2674|1.1716|1.0333|1.0881|0.9401|0.899|0.7721|0.9461|0.9053|0.7889|0.4608|0.6852|0.6767|0.5697|0.7253|0.8264|0.8218|0.7587|0.5141|0.6461|0.7128|0.6148|0.6291|0.6322|0.9795|1.3058|7.0634|6.9206|5.06|4.4547|4.4117|3.0128|2.1673|2.4904|2.3599|2.3639|2.494|2.4912|3.2529|4.5139|5.7108|8.0797|9.7044|12.7748|11.319|14.5522|11.5354|8.952|9.953|10.7552|12.5229|13.7085|13.6877|11.7767|13.995|12.1682|12.7256|13.1013|14.6729|17.5917|16.4552|19.608|19.6726|18.733|20.6851|21.2492|27.0643|27.409|33.0063|40.9738|40.7112|36.2391|50.3817|48.8861|45.888|50.2326|41.086|41.3998|44.5564|38.4293|37.4|38.8215|43.331|44.2623|50.5365|49.8042|41.7959|43.4448|40.65|44.25|43.06|37.72|43.71|39.35|||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0512|PIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0514|VECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.125|14|16.75|26.25|14.5|15|14.125|14.5|22|29.375|38.75|63.188|22|37.1875|24.875|31.5|53.125|36.9375|34|28|46.8125|74|73.25|106.2656|40.125|41.5625|39.75|26.5|36.05|35.27|23.11|10.8|11.56|15.48|17.03|19.95|28.16|28.06|25.81|20.97|21.07|15.05|16.28|16.04|17.33|23.35|23.84|20.15|18.73|19.5|20.74|19.38|16.7|16.63|16.08|14.81|6.34|6.67|11.59|23.32|33.04|43.48|34.28|34.87|42.96|50.84|48.41|24.4|20.8|28.6|34.36|30|29.49|38.41|35.41|37.221|32.91|41.93|37.26|34.95|34.88|30.55|28.74|20.51|20.56|19.48|16.56|19.63|29.15|29.85|27.85|21.4|14.85|17|14.25|10.25|7.41|10.84|12.22|11.68|14.685|9.57|13.49|11.67|||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0515|CLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|4.015|12.645|21.19|28.25|24.535|27.33|38.05|39.195|39.72|31.585|35.69|36.59|33.14|33.44|40.94|39.88|52.28|46.64|48.25|52.24|60.46|61.42|61.25|69.12|63.74|58.2|48.36|47.02|48.67|62.77|63.45|67.4|56.35|44.25|49.4|46.15|38.3|23.15|29.7|24.58|19.48|17.19|19.21|21.36|21.81|36.13|36.35|||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0517|BEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:36|russ2000_0518|HTLD|total_return_price|0|||||||||||||||0.2842|0.3079|0.3711|0.3238|0.3158|0.2092|0.2842|0.3079|0.3|0.3553|0.4501|0.4895|0.5132|0.5369|0.5606|0.6672|0.5132|0.6474|0.9869|0.9632|1.1606|1.1724|1.5988|1.5159|1.7291|2.1791|2.2738|2.2106|1.9264|1.9541|2.6646|2.3291|2.3291|2.3655|2.1878|2.0101|2.3063|2.3978|3.0811|3.2475|3.4295|4.4392|3.4603|4.2798|5.0309|4.8942|5.0535|3.6877|3.0048|3.1869|2.7658|2.982|2.5723|2.8682|2.558|3.0389|3.1641|4.1543|4.5982|5.1901|5.2333|6.3214|7.1652|8.5904|6.7273|8.2246|6.8852|8.1237|8.6292|8.6974|8.2013|9.8533|9.9776|12.1629|10.3762|10.539|11.0332|11.0281|11.8533|12.9984|11.4006|10.9352|11.5759|13.3107|11.6771|11.6114|11.6935|12.2433|12.759|12.9737|12.2089|12.1515|11.904|12.6397|13.6747|12.0496|13.1888|14.2258|15.5963|14.7411|12.0879|12.757|12.926|12.8102|11.978|12.6613|12.9413|13.4797|13.8055|19.1092|22.1192|20.8225|23.3984|26.397|23.2394|19.8062|19.5411|16.6982|18.219|17.0989|18.5836|20.0587|19.7732|20.5525|24.7793|23.0804|17.8079|18.3811|19.5696|18.1687|19.1617|17.979|21.4218|20.9837|18.5335|20.7989|18.6|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0520|WDFC|total_return_price|0|2.8101|3.2307|2.8857|2.3525|2.7916|2.8857|2.6661|2.6661|2.7588|2.5634|2.5621|3.0865|3.6528|3.4533|3.2536|4.5951|5.0522|4.818|4.7925|4.0494|4.1728|4.7064|4.8338|4.8182|4.9368|5.1419|5.2055|5.2764|5.142|5.2621|4.2355|4.3742|4.8674|5.795|5.5125|5.7853|7.791|7.4944|7.9356|8.7352|9.168|9.2801|9.8279|9.8282|8.7886|8.31|9.1316|9.5838|8.6747|9.2545|9.5541|9.41|11.2398|11.0897|11.2387|12.3604|12.5049|14.8874|15.108|14.7026|15.6038|14.0619|12.5608|15.2153|15.5908|13.6027|12.8946|12.3579|11.9144|11.9548|12.4406|11.5556|12.0797|13.7327|12.7319|16.7354|19.1085|17.7794|18.6572|17.1752|16.2447|18.8458|21.1357|23.6503|23.5561|20.2644|19.4985|19.6455|22.6331|19.5907|18.7384|18.7162|22.1712|24.2944|25.9958|25.5679|23.4215|24.449|25.5777|28.6457|25.2545|22.4058|27.7543|22.0224|18.961|23.0085|22.719|26.094|26.6833|27.3403|31.3455|33.4291|35.3743|32.8338|33.7043|34.4004|38.8817|42.9875|45.7078|41.1385|48.136|48.1602|57.6804|66.6857|69.5831|67.7712|61.5065|77.7333|80.8945|79.9969|82.1084|91.3038|100.3868|109.6139|105.2939|109.903|102.9152|104.7289|106.6883|112.9869|126.6446|141.1986|166.7271|178.1477|165.2738|155.6966|180.3026|191.3616|198.6747|196.9413|188.6625|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0521|CRAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0523|ORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2641|15.4375|13.9458|15.4688|19.9898|25.7313|34.4846|32.1661|31.3852|33.9716|35.7512|32.3867|39.9944|51.7686|38.0449|48.3495|34.1111|26.5549|24.6985|36.7483|37.6833|35.2168|26.1214|26.6754|27.1635|27.5315|23.99|21.2492|15.1378|17.0911|19.7487|19.6833|17.9314|18.6196|19.487|21.2499|25.0052|26.0462|27.9774|27.1915|24.9885|26.2445|36.3147|37.3385|32.4248|35.3501|40.1978|41.8721|48.1528|51.005|55.8736|58.7638|57.7523|61.926|56.1711|52.2301|52.7859|50.4354|54.6153|62.2432|73.5742|75.9785|66.6067|63.3889|59.11|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0525|FLDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.31|16.77|14.53|13.16|15.73|14.54|16.94|14.25|18.24|16.36|22.75|38.88|41.29|29.18|25.39|33.73|41.63|25.69|8.11|10.69|8.1|8.99|8.58|7.4|5.69|4.02|5.49|5.82|5.95|5.7|7.53|8.59|13.29|12.01|5.06|3.48|2.48|4.01|7.68|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0529|PENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.1818|0.1292|0.138|0.114|0.1426|0.2323|0.3286|0.2256|0.3089|0.585|0.8148|0.7492|0.8674|0.782|0.9792|0.5126|0.5816|0.3976|0.4205|0.368|0.3647|0.4862|0.4961|0.4731|0.584|0.7162|0.8|0.5355|0.6571|1.3352|0.8621|1.5949|1.8409|1.9082|1.987|1.6674|1.8661|2.1574|2.2415|2.4307|3.0247|3.4905|4.2474|6.3659|6.1777|7.6748|6.5415|6.9284|8.8691|8.1542|7.679|8.7514|8.9196|12.635|12.4101|12.5215|9.1951|6.7601|5.5868|4.4955|5.078|6.1209|5.816|5.7172|5.8476|4.8572|6.2261|7.3909|7.7926|8.4822|6.9998|8.0049|9.0373|9.3759|9.0668|10.3263|11.4449|11.1274|11.6405|13.3297|11.46|11.2926|10.4275|12.7716|14.5669|17.0691|15.6087|14.9018|15.525|12.9763|12.6228|12.8274|17.9082|21.4|23.39|31.33|26.26|33.59|32.92|18.83|20.1|19.26|18.625|25.56|12.65|30.54|72.7|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0530|GOGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|18.56|26.64|21.17|18.82|17.79|16.53|19.11|21.43|14.74|18.73|10.86|7.99|12.35|9.48|10.84|11.48|12.3|11.56|8.59|4.68|5.13|3.19|4.49|3.93|6.36|6.4|2.12|2.735|9.81|||||||||||||||||||||||||
2026-10-11 19:21:37|russ2000_0531|TNC|total_return_price|0|2.1986|2.4011|2.459|2.4879|2.459|1.9961|2.1986|2.3144|2.5417|2.5403|2.7758|2.832|2.8922|3.1371|2.8785|3.0141|4.0092|4.1049|3.9287|3.0266|3.5761|3.7348|3.4377|3.5062|3.8437|4.7602|4.6582|4.7602|4.8962|5.6522|4.9777|4.8813|5.5522|5.173|5.173|5.1476|5.9052|6.3073|6.9351|6.3047|6.2193|6.267|6.4462|7.1157|6.6352|6.4552|7.1579|7.5234|7.8519|8.5348|8.2582|7.6008|8.0157|8.3902|7.4773|9.0026|9.1427|11.0193|12.3254|12.1769|13.8317|14.9479|12.6652|13.6886|11.7455|11.0346|11.7446|11.4211|10.8759|13.2271|15.6818|17.0834|15.1073|14.3718|12.64|13.4781|15.3153|14.5382|11.9418|12.1097|11.7775|13.8268|13.9349|16.4588|15.1586|15.9268|15.6589|15.4019|15.1151|13.9133|16.1944|20.6474|20.8722|20.1502|19.6012|23.4512|25.5641|29.7435|39.8014|36.2946|32.7427|24.8243|28.401|12.8454|7.9023|15.6136|24.7939|22.4563|23.6274|29.3024|26.89|33.5867|36.9226|35.2274|31.3343|34.5931|39.3141|35.8424|38.5723|39.7837|44.1304|44.0254|56.7435|62.2382|60.4149|70.4836|62.135|67.032|60.8978|61.0573|52.6835|52.9299|48.6127|51.0609|61.6123|67.8839|69.4656|70.7753|63.7054|70.1377|65.5622|76.7074|73.9505|50.9231|60.891|60.2427|69.824|77.1821|57.5659|64.8015|60.36|||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0534|VSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0535|STL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.861|1.5842|1.6655|1.833|2.5666|2.3903|2.3675|2.4216|2.4864|2.6709|3.1735|3.3078|4.6544|4.3004|4.5487|4.5838|4.9445|5.0502|5.1705|6.9564|7.6692|8.6301|8.2569|8.5265|9.867|9.1224|8.9245|8.7223|8.2589|9.0769|9.7019|10.675|11.7817|10.6902|10.1111|10.6626|10.5763|10.3023|9.3307|10.0104|9.1974|7.1978|6.3264|7.5891|6.9079|7.6407|7.6958|6.7474|8.6152|8.4701|6.9286|4.905|5.7089|7.4447|6.3503|8.17|8.1805|8.2538|8.2758|9.3953|12.017|11.5848|10.7813|11.6158|12.9429|12.3034|13.5036|13.6321|15.2013|14.6817|14.9345|16.251|22.4903|22.4625|22.1012|23.6974|24.4353|23.35|23.2733|21.3158|16.1581|18.7982|20.0805|20.4533|20.8216|9.3406|11.3907|11.53|||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0536|DOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7544|8.159|8.6713|9.4908|10.0397|9.8613|12.1746|13.0332|11.5173|11.4299|13.0764|14.7503|16.8123|17.2094|15.0423|16.1641|17.8145|14.6342|15.2674|13.2411|13.8928|14.6533|14.3297|17.1226|16.2948|16.5145|17.9265|14.0749|17.068|17.6405|||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0537|MTOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9586|10.9838|8.3823|11.3813|12.8189|11.7344|16.7556|24.1353|20.1664|18.4375|13.9582|11.1408|17.2954|16.7399|20.3877|17.5869|17.2674|16.4232|19.9169|14.2588|16.0362|14.3786|13.1809|13.544|14.5954|12.9138|17.2758|16.7796|19.3954|15.7901|11.391|10.8353|13.8007|14.1017|2.97|1.28|4.45|8.8|11.46|13.86|13.08|14.9|20.74|18.53|15.19|7.84|5.78|7.46|4.96|4.84|4.74|4.98|6.79|8.34|9.93|11.88|12.77|13.31|14.99|12.37|13.13|11.74|8.36|7.83|6.44|10.6|12.84|16.11|15.54|25.57|23.85|20.56|21.39|19.37|16.75|20.35|23.47|17.87|23.43|14.62|20.09|21.12|||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0538|TTPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:38|russ2000_0539|ESGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.254|11.0458|11.8955|10.6817|13.4735|14.2018|12.6238|12.684|13.1695|15.0514|15.4156|12.6238|13.6555|14.2018|14.8087|14.6873|15.2942|17.2363|19.9553|23.2569|22.3344|23.4802|26.1215|28.1714|33.5016|38.5026|39.3182|45.4068|39.9106|50.6408|49.2716|60.6913|58.5841|64.5755|62.4489|64.8668|78.9181|80.8699|95.1639|95.7174|101.45|117.46|130.71|121.25|96.45|91.25|101.5|57.2|58.39|57.61|62.13|72.95|69.16|66.79|72.11|85.64|100.32|99.99|93.35|99.59|99.25|99.15|101.22|104.3|123.7|130.78|142.37|138.98|137.92|145.79|136.32|153.38|141.86|159.97|148.28|152.7|162.63|156.82|163.27|202.7|185.7|194.7|221.9|200.75|205.25|207.3|213.1|166.79|169.08|173.71|191.39|207.7|136.93|152.91|155.34|||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0540|ICUI|total_return_price|0|||||||||||||||||||||||||||||||||||||4.6111|4.1112|4.8889|6.4445|10.3334|7.8334|8|10.8334|9|8.6667|7.5001|10.333|10.333|9.417|9|11.3333|9.677|9.167|5.583|5.25|5.75|5.083|7.083|8.25|10.0833|9.5833|9.4167|14.6667|10.8333|11.7917|10|10.1667|12.0833|18|17.25|20.0833|23.3333|27.52|26.6667|29.6667|36.4|30.9|36.52|37.3|27.51|31.23|27.14|34.29|30.37|33.53|26.04|27.34|35.5|32.17|28.76|39.21|36.19|42.24|45.48|40.68|39.2|42.94|38.75|36.01|28.77|22.88|30.41|33.14|32.12|41.15|36.86|36.44|34.45|32.17|37.29|36.5|43.78|43.7|36.8|45|49.16|53.38|60.48|60.93|58.95|72.06|67.93|63.71|59.88|60.81|64.18|81.9|93.14|95.66|109.5|112.78|104.1|112.75|126.38|147.35|152.7|172.5|185.85|216|252.4|293.65|282.75|229.63|239.33|251.91|159.6|187.12|201.77|184.31|182.76|||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0542|CMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|23.91|20.6|15.14|22.29|23.21|27.62|37.87|37.69|46.2|38.2|8.35|4.97|4.02|5.89|4.51|6.46|5.53|5.15|4.59|5.25|4.8|3.94|2.56|2.1|3.36|2.47|2.03|1.4|3.09|2.49|||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0543|ACHN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0545|TERP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0546|AZZ|total_return_price|0|1.2394|1.5677|1.9332|1.3241|1.5995|1.3559|1.1176|0.7006|0.6924|0.7265|0.7059|0.587|0.5087|0.7486|0.6447|0.6689|0.8847|1.5612|1.5207|0.8281|1.1113|1.2715|0.8988|0.8411|0.8853|0.7156|0.6709|1.1066|0.971|0.9793|0.7516|0.8407|0.9443|0.7449|0.6984|0.563|0.6569|0.6191|0.4762|0.4616|0.4859|0.8333|0.8578|0.9803|1.082|1.0328|0.8976|0.7623|0.7906|0.6424|0.7412|0.9883|0.9699|1.4424|1.6662|1.6662|2.1272|3.1783|4.3045|2.7779|2.898|2.3688|1.8018|1.8522|1.7002|1.9942|2.1348|2.5055|2.4497|3.37|3.8885|3.6552|3.8055|5.2343|3.1406|4.4094|3.7478|3.2662|2.5334|2.6004|1.7587|2.3052|2.2905|2.7951|3.4756|3.1825|2.8705|3.4023|3.8001|3.6222|4.3026|3.7771|5.1506|5.4877|7.6421|10.7199|8.7937|14.0908|14.6394|11.8715|14.899|16.708|17.3235|10.5105|11.0507|14.4091|16.821|13.693|14.2894|15.6203|18.3211|17.2264|19.7538|19.9547|16.9752|20.0139|22.8611|27.2567|33.9278|34.4655|43.3687|34.8079|37.9372|44.4355|40.7671|42.1814|38.3469|43.2294|43.0783|48.0513|45.3006|51.8502|52.9717|56.2819|61.3967|60.2949|56.304|52.9614|46.3781|48.8384|41.9243|41.8394|48.7799|39.1309|39.8349|44.9564|42.7129|45.2534|27.8037|34.1362|34.12|||||||||||||||||||||||||
2026-10-11 19:21:39|russ2000_0547|AAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.191|16.2255|17.2944|14.3595|16.226|18.1494|18.7496|21.6913|22.2352|26.5004|24.809|25.7091|26.4084|27.944|29.2189|28.3522|34.803|37.1871|34.0642|35.6966|34.633|34.8898|37.0527|39.3475|38.3779|37.4745|36.7451|36.5332|35.0954|31.8183|35.9594|34.8853|38.1887|43.9758|44.8568|44.9388|44.1996|24.305|27.5715|23.98|||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0548|HL|total_return_price|0|18.5248|20.7246|17.8301|17.367|19.9142|15.6303|15.5145|12.62|15.6813|14.9093|14.2512|12.892|12.4694|9.7638|11.5283|10.2343|16.469|17.6454|18.4689|12.993|12.993|13.9379|13.5836|11.9723|12.6835|12.2094|13.7504|13.3195|13.2006|11.06|9.7518|8.144|8.7428|11.0184|10.8986|10.5393|9.9405|9.3417|8.5033|7.4254|9.8207|13.1741|9.8207|11.1381|13.6532|10.18|12.6951|9.701|11.0184|9.9405|11.6172|6.5871|7.3057|6.7068|6.4673|5.3894|5.629|5.2103|5.8091|4.7312|6.3475|5.09|4.8505|3.4732|2.6348|1.9761|2.8145|1.4971|1.3174|1.018|0.7186|0.4791|0.6611|1.1018|1.2072|0.9006|1.8108|4.4936|3.4205|4.8481|3.1522|4.0528|5.0205|7.9428|8.0578|5.4394|7.1284|5.5858|5.2505|4.369|4.1966|3.89|6.3332|5.0301|5.4996|7.3392|8.6806|8.1823|8.5752|8.9584|10.6926|8.8722|4.484|2.6827|1.9162|2.5678|4.2061|5.9212|5.2409|5.0014|6.0553|10.7884|8.6997|7.3679|5.1355|5.0263|4.4517|4.6|6.346|5.6707|3.8535|2.9094|3.0677|3.0116|3.0039|3.3787|2.4306|2.7372|2.9263|2.5846|1.9383|1.8619|2.7414|5.0321|5.6261|5.1742|5.2259|5.0404|4.9639|3.9281|3.6337|3.4478|2.7666|2.3425|2.2854|1.7918|1.7547|3.3832|1.818|3.2687|5.08|||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0549|SPTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7946|4.7987|4.6632|6.9267|10.0392|9.0758|8.6195|5.5194|2.977|2.1657|0.9264|1.847|1.9122|2.1078|3.6072|3.5347|2.6865|2.9046|3.6216|7.7431|10.1985|7.4388|7.7068|9.4189|9.0304|12.3571|14.6838|19.9996|23.1396|16.7713|15.8689|15.0895|17.515|18.5264|17.1354|11.5376|9.7588|10.6775|10.5416|11.0886|10.6453|11.2276|13.3974|11.3921|14.4649|12.062|14.4312|14.3826|14.0191|12.4007|12.7982|14.0624|14.8347|17.9908|19.1732|17.9445|17.455|16.0747|21.2985|24.8872|26.7423|21.4932|17.927|25.1988|25.3306|24.1762|33.2873|28.7813|22.4298|22.0668|23.3511|15.6511|22.8903|18.1666|15.3875|15.2972|10.6017|11.3149|13.8143|14.7461|20.4388|17.1|||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0550|NSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1689|3.3556|3.8063|5.0426|5.8382|6.6792|6.3949|6.3075|6.7868|9.4191|8.5593|10.0481|10.5874|8.7982|8.9493|9.0059|8.4187|9.9207|11.4731|12.7783|10.9874|10.9513|8.0688|10.6242|9.6221|6.769|7.5883|8.2626|9.6713|8.763|7.9015|8.71|9.6222|10.9074|11.0381|11.3304|8.4841|9.6944|11.8456|10.1333|9.8067|13.3198|11.3733|12.7322|15.3712|13.9092|12.4034|13.7081|11.586|15.1175|23.3553|23.4689|19.4104|21.4548|23.8243|34.9804|34.3137|33.0473|40.7899|35.3554|41.2568|57.4965|65.6623|95.0537|111.705|85.5571|120.137|120.1495|97.1694|84.7691|30.5371|60.1925|67.92|||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0551|STAR|total_return_price|0|||||||||||||||||||||||||||31.1884|30.5923|28.5208|24.8092|23.4034|19.5664|24.9008|27.7643|29.5626|30.8651|34.0257|33.7341|33.9823|36.022|20.8362|24.8311|32.364|2.232|2.6506|2.9294|2.232|1.2544|1.2544|1.3924|1.2544|1.1141|1.2544|2.2275|4.1777|3.899|6.4055|6.2675|9.8878|13.6465|10.3045|20.7904|20.9378|22.7833|18.5115|23.769|10.772|6.8645|7.1431|8.771|9.675|9.0129|10.5614|13.2572|11.8678|12.5819|14.5738|14.6715|14.7038|15.4878|16.1063|20.6057|22.3759|23.1106|25.1306|24.2064|25.3907|28.7753|26.1813|26.916|26.6306|24.4349|26.2376|26.4138|29.7656|35.3039|34.573|33.3163|26.0391|21.2338|12.0767|11.3709|2.4007|2.0591|2.5946|2.6223|2.807|2.3638|4.2381|4.1181|2.8254|7.2205|8.4763|7.4883|5.3739|4.8845|6.6942|5.9556|7.6453|7.5252|10.0552|10.4245|11.1171|13.1761|13.6285|13.8317|12.4651|12.6036|12.0035|12.2989|11.6157|10.8308|8.9195|8.8549|9.9075|11.4218|10.8954|11.1171|10.8954|10.4338|9.3904|9.9629|10.4061|8.6157|7.9932|11.9268|12.6274|14.1533|10.4151|12.2131|11.81|||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0552|AIR|total_return_price|0|1.8584|2.6706|2.6215|3.0153|3.5075|3.5691|3.9998|3.2368|3.3056|3.3797|3.7534|4.6492|6.3426|6.5391|5.9302|6.4358|9.2637|8.9265|10.1114|7.8801|10.0843|11.7645|11.0616|10.5755|11.7473|12.5462|15.6123|15.6091|13.0567|10.5036|5.3903|5.1131|6.2966|7.0361|6.2882|6.2263|6.5709|6.2176|5.5656|5.6224|5.6775|6.585|6.3365|7.2002|7.7554|6.8074|6.6115|6.869|6.2819|9.3436|9.6037|11.6575|10.86|10.926|12.4806|16.4002|16.3435|17.6407|18.3147|21.3355|22.5685|24.5637|16.359|19.9753|14.9671|18.8841|15.2538|15.2784|14.2791|10.3247|9.9117|11.0328|11.2171|15.1409|7.1314|8.0461|9.6472|9.1552|4.2767|4.6369|3.4034|6.3565|7.2209|13.4604|11.0564|10.2191|11.2095|12.2629|12.2449|14.1447|15.4682|21.5636|25.6423|20.015|21.4646|26.2815|24.8139|29.7209|27.3169|34.2407|24.5528|12.1819|14.937|16.5756|11.2905|14.4508|19.7539|20.6903|22.3469|15.072|16.8007|24.7329|24.958|24.4641|15.0909|17.4289|16.6519|12.359|15.1387|17.301|17.0964|20.5209|25.5906|26.298|24.4285|26.0176|22.8604|26.3784|29.2284|30.418|18.1534|25.2403|22.4209|22.5576|30.3641|32.1172|32.7578|33.9292|36.9534|38.5054|43.3084|45.7231|47.1756|36.8449|32.1439|36.4566|40.91|44.8557|17.76|20.67|18.8|||||||||||||||||||||||||
2026-10-11 19:21:40|russ2000_0553|CCMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8171|19.6506|18.6514|15.5706|18.1518|20.1086|19.6922|19.7859|14.6131|15.3208|31.9739|27.8939|32.0155|27.0196|37.7025|37.6359|52.657|42.452|27.0046|27.0379|31.7474|31.3537|33.5193|41.8325|32.4735|28.2969|19.2842|25.286|26.2785|21.1294|20.2634|19.1976|19.5107|22.2152|18.778|20.0103|22.4883|21.9954|23.7539|28.8764|25.2527|20.9495|23.5607|22.0753|16.2534|16.0069|19.131|23.594|21.6157|25.0595|24.2535|21.4092|28.3035|33.9389|29.296|24.2402|31.3144|36.9644|28.8427|32.9364|32.468|31.9996|32.468|35.8965|41.2267|40.9644|41.592|39.4937|43.1189|45.9292|45.1798|35.9715|40.4304|38.4656|40.9033|50.1252|60.5056|70.2417|70.6325|74.5508|90.6917|101.1174|106.9679|98.3385|83.5042|109.6294|107.0639|135.9826|141.4319|106.4017|136.5255|134.6808|||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0554|CCC|total_return_price|0||||||||||||||||||7.7813|10.6875|8.625|10.4375|12.625|14.75|13.625|13.75|17.625|22.25|22|22.75|23.25|16.5|21.625|25.625|21|21.5|21.375|18.75|19.375|16.875|17.625|17|12|11.25|13|12.875|13.75|11.625|10|11.5|12.125|11.75|12|12.125|13.5|10.375|12.25|11|13.875|13.063|10.75|11.375|9.9375|7.4375|7.5|5.1875|5.9375|6.8125|5.9375|6.5625|7.75|6.8125|5.6875|7.48|7.85|7.61|8.35|8.38|8.4|5.78|4.94|4.9|5.75|5.63|6.21|7.7|6.7|7.22|9.08|8.54|8.85|7.9|5.69|6.15|6.09|4.42|6.2|8.31|11.6|13.96|15.89|15.05|15.46|20.36|15.36|14.17|13.89|14.83|13.9|17.12|13.24|14.5|15.12|15.88|17|14.57|15.71|15.61|14.22|14.31|14.18|18.1|16.68|18.99|20.57|21.83|22.33|19.38|20.78|21.07|19.38|15.58|17.25|14.02|13.15|15.17|17|14.6|15.1|21.4|21.3|21.5||9.6|9.55|13.44|15.38|16.87|16.8|20.75|22.33|30.99|||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0555|MDCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.1071|6.1071|4.1986|2.6718|4.0093|3.8093|5.1425|4.8251|4.4442|3.8093|3.2699|3.3014|4.8251|5.0791|3.4919|4.6666|4.5712|6.2536|5.9044|4.1267|7.1107|4.5394|4.7299|3.7458|3.4284|4.8251|1.2139|1.5593|1.8945|2.3425|1.8081|2.1535|2.0316|3.9104|5.1197|5.7292|7.837|6.0441|6.3996|5.6428|4.9775|4.0937|3.7585|3.1744|4.2156|4.2359|3.8347|3.7026|3.9617|4.1648|5.526|4.9165|3.4741|3.7331|3.7788|1.3663|1.3713|2.8189|3.7788|4.2969|5.3174|6.5093|6.7748|8.8865|8.6238|9.5462|7.5299|7.3136|6.3226|5.6172|6.9287|6.1258|8.4859|10.6489|14.6333|22.7843|20.8108|19.0487|17.5939|21.0069|26.4467|19.4146|17.0266|20.5174|23.0933|17.8187|10.8|6.2|9.25|8.5|10.8|10.25|7.1|4.9|4.25|2.62|2.25|2.58|2.96|2.44|1.36|1.23|1.68|||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0556|GHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1862|12.7008|14.284|17.7376|22.0465|24.471|25.0136|34.1365|38.0584|36.3071|40.0231|45.4021|38.4631|43.8371|37.9332|41.8437|46.8136|34.8361|54.3619|43.1865|43.6386|47.1435|55.2958|55.6427|54.5274|43.3981|53.6728|55.7984|45.1842|36.1786|19.9219|25.2146|31.952|25.6966|37.868|38.7595|44.7163|33.3307|39.3551|43.9959|42.3218|36.8228|36.3333|34.1084|31.6737|33.0058|23.0992|22.928|18.143|16.845|20.1387|25.9778|26.329|19.0652|16.1608|18.6201|17.5024|28.5613|25.5963|21.5142|21.0231|13.6784|12.8515|16.3643|9.4183|9.7464|11.25|||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0557|MNKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|118.55|78.9|66|50.25|57.85|58.1|102.6|104.9|95.85|82.45|75.1|62.8|46.85|39.3|25.7|15.2|18.9|17.45|16.4|41.45|51.05|42.6|32.1|33.55|29.95|41.15|18.2|19.75|16.65|13.15|11.95|11|13.15|11.55|16.75|32.2|29.495|26.5|29.45|52.9|31.15|28.325|26.3|28.2|16.2|7.6|10.7|5.9|3.4895|3.4|2.07|1.55|1.98|2.4|2.64|1.92|1.72|1.05|2.21|1.09|1.34|1.33|1.09|1.82|1.93|||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0558|NSIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.025|2.025|3.062|4.593|2.469|3.013|4.593|7.383|5.5309|4.889|5.938|9.815|10.519|12.0371|11.8519|12.5556|22.6111|16.5|16.5|21.6667|27.0833|24.2917|39.5417|27.25|17.9375|21.125|24.5|14.14|24.6|22.64|25.19|10.15|8.31|7.05|10|15.22|18.8|19.24|17.76|16.84|20.52|17.56|20.18|18.6|19.61|22.01|19.05|20.61|18.87|17.98|22.57|25.81|18.24|17.5|11.73|13.41|6.9|3.06|9.66|12.21|11.42|14.36|13.16|15.6875|13.16|17.03|17.71|15.14|15.29|21.93|16.83|17.47|17.37|20.62|17.74|18.91|22.71|25.11|30.74|22.63|25.89|28.52|29.91|25.85|25.12|28.64|26|32.55|40.44|41.09|39.99|45.92|38.29|34.93|48.93|54.09|40.75|55.06|58.2|55.69|70.29|42.13|49.2|56.58|||||||||||||||||||||||||
2026-10-11 19:21:41|russ2000_0559|ANDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.4491|2.559|1.9471|1.8915|1.9749|2.0932|1.9947|2.0789|2.001|2.0667|2.369|2.4118|2.6218|2.7916|2.9592|2.1324|1.8232|1.7127|2.2828|2.1331|2.0888|2.0737|2.1142|2.102|2.4689|2.5438|3.4309|3.2137|3.2077|3.2204|3.1572|3.9047|4.143|5.0704|4.5333|5.4568|6.5839|8.1057|9.5599|7.4169|11.7593|17.8238|22.0819|19.7657|22.7275|22.812|24.0766|26.198|24.4754|22.4897|17.9229|22.6485|9.1837|7.3008|15.8356|19.4307|14.6448|18.5926|19.4367|21.4399|19.3305|26.6934|22.5194|19.0751|25.2322|26.9667|24.3819|21.6913|25.2349|29.27|30.4782|39.8432|53.0983|50.1969|44.9926|55.5339|47.6523|37.0541|34.8626|29.814|28.4109|27.2109|30.5662|30.985|39.898|34.6405|30.8635|30.6413|29.4034|32.4703|32.263|36.1103|27.4214|31.6669|25.9301|26.0939|24.1266|16.2256|12.9897|19.4154|||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0561|WABC|total_return_price|0|0.8822|1.0033|1.0725|1.0379|1.0725|1.0379|1.0206|1.1071|1.303|1.2536|1.4089|1.5826|1.9396|2.5539|3.1167|3.6064|3.4333|3.3897|2.9266|1.7872|2.476|2.2285|2.4514|2.5043|3.0348|2.8014|3.6472|3.6052|3.2901|3.6401|2.4187|2.4973|3.1881|3.2263|3.1257|3.2042|3.1223|3.6316|3.5713|3.9048|4.7572|4.4472|4.744|4.5991|4.7738|5.2054|5.7031|5.1306|5.767|6.4509|6.7485|7.6196|8.3616|8.9365|9.0231|10.3662|11.4509|13.764|15.8531|18.6429|18.326|17.705|16.0197|20.4374|17.6695|20.4923|17.0616|15.8396|15.8123|15.0271|19.3661|25.0369|22.0858|23.0943|21.325|23.5423|25.5784|23.5595|24.3574|24.4353|24.1592|26.5024|27.5247|30.9626|31.5511|32.9817|34.7074|37.0464|33.0809|33.9415|33.3787|34.5009|33.9557|32.2286|33.4647|33.7782|32.3581|29.9317|33.9714|30.6003|36.3861|36.5984|40.3019|36.0712|32.3764|35.4776|37.4425|40.1597|42.0963|38.5868|40.301|41.3215|38.5434|37.2217|29.1884|33.7208|37.1595|36.829|37.0226|33.7966|36.2727|36.8834|40.4648|46.2618|44.6492|43.4883|38.999|41.4159|36.8402|43.5559|38.5156|40.8622|42.9701|43.8225|45.6414|56.9071|50.8379|51.398|54.9985|55.3886|54.3842|53.2951|57.1086|53.2159|59.4446|59.644|60.5932|66.4533|58.005|57.0341|54.35|||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0562|EXPO|total_return_price|0||||||||||||||||||||||||||||||1.7956|1.7386|1.9666|3.0782|1.9666|1.5391|1.5391|1.1116|0.8551|0.9691|0.8266|0.9121|0.741|0.684|0.5985|0.627|0.57|0.513|0.4845|0.5985|0.6128|0.7838|0.7553|0.627|0.741|0.7125|0.6983|0.5273|0.7125|0.8551|1.1971|1.1401|0.9691|0.57|0.684|0.6413|0.7981|0.57|0.7553|1.2398|0.9548|0.9762|1.0902|1.5391|1.229|1.2427|1.4046|1.5174|1.4718|1.4381|1.6736|1.4992|1.7523|1.9826|2.4398|2.5676|3.0634|3.1409|3.1341|2.7236|3.2583|3.5787|3.2355|3.6083|3.8535|3.801|4.2548|4.5489|5.1007|5.7209|6.1655|7.488|7.162|7.545|6.8587|5.7756|5.5887|6.4232|6.3479|6.503|7.4607|7.659|8.5597|10.1718|9.921|9.4239|10.4819|11.0633|12.0461|13.0174|12.7301|12.3352|13.553|16.5095|17.793|17.3405|17.1814|16.4885|19.2533|20.8185|21.0466|21.0182|23.6296|24.2222|27.8267|24.4115|28.9133|28.6584|28.1545|35.8018|34.5403|38.3363|47.2029|52.5107|49.8142|56.8636|57.831|69.2103|68.4988|71.5563|80.7296|72.03|||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0563|SCSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0313|2.2188|2.125|2.28|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.844|3.625|3.594|4.3125|5|5.25|4.8125|3.9375|5.375|4.4688|5.4063|6.9688|10.1406|8.875|9.7188|13.3438|9.75|8.5|11.855|11.1975|11.9|15.0275|15.3525|14.5125|12.325|9.375|13.375|18.255|22.81|23.965|29.71|31.9|31.08|25.915|21.47|24.37|27.34|30.205|29.32|30.33|30.4|26.84|31.99|28.11|32.35|36.19|26.76|28.79|19.27|18.58|24.52|28.32|26.7|28.78|24.93|27.74|31.9|37.99|37.48|29.56|36|37.32|30.64|32.02|31.77|28.22|32|34.59|42.43|40.77|38.08|34.59|40.16|40.65|38.06|35.46|32.22|40.38|37.11|36.5|40.35|39.25|40.3|43.65|35.8|35.55|40.3|39.9|34.38|35.82|32.56|30.55|36.95|21.39|24.09|19.83|||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0564|CWT|total_return_price|0|0.6458|0.6954|0.6671|0.7238|0.7593|0.8232|0.8232|0.8799|1.0704|1.3463|1.3949|1.3502|1.4536|1.7205|1.7205|1.6569|1.8128|1.6293|1.8617|1.9745|2.0501|1.994|1.8694|1.777|1.709|1.7308|1.9254|2.0862|2.006|1.9444|2.116|2.1314|2.3548|2.2263|2.3495|2.3893|2.4936|2.6446|2.7744|2.9976|3.2229|3.3381|3.5724|3.8316|3.3486|3.5327|3.308|3.2461|3.0805|3.3003|3.5038|3.5434|3.8421|3.8998|4.3164|4.8212|4.5336|5.2064|5.8891|7.1103|6.7875|6.1693|5.6179|7.8535|6.1172|6.8306|7.0938|7.9285|6.0285|6.4813|7.2356|7.3816|7.9091|7.1687|7.6337|7.3582|7.4006|7.3675|7.5511|7.074|7.7912|8.5971|7.9682|8.5488|8.9124|8.767|9.4415|12.2169|10.9251|12.3906|13.6918|12.8036|15.191|12.1347|12.637|13.931|13.3109|13.1207|13.5739|13.1413|13.6615|11.8273|14.0107|17.0448|15.4682|13.7209|14.619|13.9381|14.3541|13.731|14.3309|14.5711|14.6561|14.8773|14.2011|14.764|14.8473|15.1933|15.4743|15.3555|16.7896|16.5952|17.4117|19.9094|20.8144|21.1998|19.7952|21.8462|21.9042|20.5648|20.0634|21.2632|24.5855|32.332|29.8614|31.7231|33.7283|34.8003|36.2473|43.2674|35.7192|37.5252|41.5211|46.3216|52.9629|49.5985|52.0426|50.884|49.8564|47.4842|43.45|||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0565|EGOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3001|14.285|18.749|23.9571|10.5649|2.3808|0.7068|1.7484|1.4345|1.7856|1.8362|2.1368|0.8928|1.0595|0.9642|0.9999|1.7856|2.3749|4.7914|3.1665|4.1069|3.482|2.976|2.7975|2.7677|3.6129|3.5772|3.7439|4.2319|2.9939|2.851|3.667|4.4469|4.9736|6.0888|4.4942|5.2433|5.0935|3.0461|3.9853|5.1163|6.7484|7.0368|6.2312|5.2415|6.6271|7.5859|10.1254|10.3126|9.1487|11.016|9.9526|9.9609|12.3784|13.9862|15.1433|13.5132|18.1922|20.5613|16.5399|13.6246|14.765|16.3238|15.6168|16.1117|15.5284|18.153|16.1895|19.0893|21.1164|23.7545|18.6446|18.5301|16.3999|16.8103|12.6571|15.8914|14.2791|11.6493|16.6688|15.712|20.1015|21.8225|21.0554|22.5942|19.82|||||||||||||||||||||||||
2026-10-11 19:21:42|russ2000_0566|UIS|total_return_price|0|29.3049|35.3701|34.4093|32.2475|32.6078|34.049|34.8897|37.7421|39.8007|40.3232|46.1081|48.5914|51.1829|50.5149|58.1498|69.6434|84.9291|111.7957|128.5475|103.9443|108.0013|127.2445|116.5666|118.7492|120.066|126.3573|99.4182|104.2574|124.7899|132.5|50|25|48.75|37.5|47.5|41.25|98.75|90|91.25|101.25|133.75|121.25|118.75|126.25|148.75|92.5|107.5|86.25|93.75|108.75|78.75|55|60|71.25|61.25|67.5|62.5|76.25|153.125|138.75|190|282.5|227.5|344.375|276.875|389.375|451.25|319.375|255|145.625|112.5|146.25|140|147.1|86.6|125.4|126.3|90|70|99|92.6|122.8|135.3|148.5|142.8|138.8|103.2|101.8|70.6|63.3|66.4|58.3|68.9|62.8|56.6|78.4|84.3|91.4|66.2|47.3|44.3|39.5|27.5|8.5|5.3|15.1|26.7|38.56|34.89|18.49|27.9|25.89|31.22|25.7|15.69|19.71|19.72|19.55|20.82|17.3|22.75|22.07|25.19|33.57|30.46|24.74|23.41|29.48|23.21|19.99|11.9|11.05|7.7|7.28|9.74|14.95|13.95|12.8|8.5|8.15|10.75|12.9|20.4|11.63|11.67|9.72|7.43|11.86|12.35|10.91|10.67|||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0567|RRGB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|10.55|12.73|13.14|18.93|25.46|31.71|26.87|26.21|42.29|50.99|50.42|58.39|44.7|50.96|46.84|40.25|47.95|35.03|37.81|38.87|42.95|32.6|36.76|31.73|26.8|15.83|17.63|17.13|21|18.13|24.6|18.28|19.94|21.88|26.66|34.7|25.82|28.68|37.11|30.23|32.21|34.66|45.66|56.7|68.54|72.81|71.1|74.2|56.87|72.93|86.56|87.57|75.74|62.07|64.23|52.17|45.02|55.85|57.05|65.1|65.25|53.5|58.3|52.45|39.35|27.15|28.81|31.35|32.5|30.18|5.18|10.57|13.16|||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0568|OTTR|total_return_price|0|0.5045|0.499|0.5378|0.5488|0.5599|0.5433|0.5849|0.6181|0.6893|0.8022|0.7604|0.93|1.142|1.2929|1.2505|1.4382|1.4939|1.4014|1.3252|1.4882|1.4512|1.4579|1.6737|1.5709|1.7781|1.9555|2.0678|2.2325|2.3552|2.5123|2.6088|2.7013|3.0226|2.9268|3.7051|3.6559|4.1455|4.3423|4.3215|4.3977|5.2511|4.6762|4.7246|4.9228|4.7139|4.8784|5.3732|5.2072|5.6007|5.5519|5.7085|6.0339|6.5378|5.6253|5.8762|5.7137|6.0896|6.0428|6.2936|7.2325|7.2774|7.2662|7.4016|8.0207|8.1225|7.9568|8.8764|7.9272|8.539|9.1001|10.1445|12.3077|12.7674|12.5523|12.9374|13.4207|14.3521|14.7806|12.4666|12.8536|12.5137|13.1606|12.847|13.3115|13.2925|13.6622|13.1156|13.2685|13.1616|14.5309|16.6164|15.707|15.7026|15.1048|16.3246|17.5643|19.4732|18.398|20.6165|20.1809|20.823|23.0365|18.3648|14.1494|13.5697|13.641|15.1304|15.8919|14.2695|12.7377|13.6377|15.2913|15.6205|14.692|12.9352|15.7936|15.7756|16.8101|17.8072|18.8946|23.7925|21.9165|21.5186|23.05|24.4941|24.3522|21.6723|25.4052|26.6594|22.2938|22.0821|22.8316|25.6829|29.3408|30.5798|36.3938|34.0893|35.9245|39.6313|40.9222|40.2331|44.5145|45.1067|47.0752|47.5822|50.7859|52.0419|50.0117|43.6503|38.4451|36.17|||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0569|SEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0376|8.4226|8.7756|9.1446|9.4253|9.7702|18.8506|17.9281|17.7276|13.4361|15.5457|||8.0937|8.2381|6.7702|5.9359|6.2167|5.7675|6.3611|7.5804|5.1258|7.1071|6.4974|7.9493|8.944|8.8651|8.1967|7.669|7.8179|10.9734|11.4227|15.0567|12.8303|14.8199|14.63|16.09|11.99|12.42|11.2|10.72|12.55|13.6|12.2|15.1|17.95|17.1|18.25|18.35|18.5|15.62|14.44|15.44|17|23.14|11.5|13.62|19.77|||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0571|NWBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.7235|0.6729|0.779|0.8769|1.1013|1.1192|1.0336|1.0516|1.1535|1.2677|1.4652|1.4849|2.4668|2.8114|3.2548|3.0682|1.9942|1.9041|1.814|1.9698|1.7065|1.3795|1.3366|1.4076|1.6942|1.8435|2.0171|2.1535|2.0656|2.3751|2.4733|2.7696|2.6855|3.1385|3.4472|3.4363|3.9382|4.6249|5.5397|5.0087|4.9873|5.5476|4.7616|4.7539|4.7832|4.8196|5.6535|6.0906|5.9028|6.4041|6.3665|6.1887|6.7945|6.3916|6.6276|5.3374|6.7964|5.3251|4.2581|4.8127|5.8922|6.6046|6.9333|6.8348|6.7175|7.1396|7.6665|7.7594|7.4126|7.8114|8.0524|7.4977|7.9116|8.0137|8.3701|9.0922|8.9733|10.1307|10.169|10.2601|9.2437|9.6736|9.2567|10.128|10.3854|10.8093|11.0394|12.2525|13.1116|15.1926|14.3234|13.4105|14.9856|14.656|14.6535|15.5458|15.6307|15.4472|15.6347|16.3936|15.4183|15.8115|11.1348|10.0283|9.2|||||||||||||||||||||||||
2026-10-11 19:21:43|russ2000_0572|PDLI|total_return_price|0||||||||||||||||||||||||||||||||||||0.2528|0.1651|0.1121|0.108|0.1936|0.1243|0.1998|0.2303|0.3954|0.3587|0.2976|0.318|0.2569|0.3282|0.3384|0.3241|0.3771|0.4016|0.3669|0.4118|0.5952|0.4892|0.4647|0.6319|0.6523|0.6401|0.3929|0.3914|0.3771|0.2456|0.3618|0.5891|1.1415|1.2964|2.6896|3.9299|2.8333|1.4513|2.7721|1.5403|2.1479|1.1173|0.7084|0.5414|0.5544|0.4846|0.9262|0.9164|1.1676|1.5746|1.2478|1.2771|1.3476|1.043|1.3182|1.8263|1.8537|2.1394|1.2008|1.2524|1.3137|1.4154|1.5198|1.4095|1.1428|0.6907|1.5715|1.3777|1.286|1.6334|1.8226|1.9571|2.3015|2.2876|2.0703|2.1859|2.589|2.4922|2.6026|2.5464|2.9346|3.1024|3.3366|3.979|3.7321|3.9787|4.3096|4.5613|4.9255|4.9627|5.9042|4.6446|4.9106|4.609|4.3395|3.5216|2.6134|2.5104|2.4125|2.5739|1.6289|1.7441|1.8978|2.6046|2.1052|2.2589|1.7979|2.0207|2.2281|2.8582|2.4125|1.6596|2.4932|2.1667|2.6933|2.9154|||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0573|KAMN|total_return_price|0|2.6087|3.2047|2.8336|3.4183|3.3621|2.8561|3.1485|3.3609|4.3224|4.5499|4.7998|5.3129|5.8904|6.1178|5.5659|5.3036|6.985|7.1098|8.0635|5.0052|6.6803|6.5835|5.9407|5.1445|5.484|5.1351|5.2799|3.7525|3.6937|2.9654|2.7477|3.4358|4.1381|3.9726|3.7983|3.6723|4.526|4.7523|4.9219|4.7974|5.4504|5.2081|4.9512|5.0688|4.8735|4.6203|4.9892|5.7609|5.8846|6.8022|6.3934|6.0501|5.9775|5.6222|5.8998|7.357|7.7021|8.834|10.5577|9.5302|10.7597|11.2088|10.0862|9.5886|7.7212|9.5225|7.8065|7.9613|6.0936|6.6798|8.0425|10.8226|10.5802|11.5149|8.6876|10.3107|11.2791|11.2289|8.2073|7.5095|6.7506|7.9649|9.039|9.028|10.6289|10.0858|8.6079|9.2889|9.223|13.4582|15.2562|14.8704|19.0958|13.9229|13.7775|17.3438|18.152|24.3843|27.019|29.0058|22.4133|18.138|22.6964|14.6189|10.227|13.6851|18.0659|19.2142|20.9254|18.6121|22.0535|24.7076|30.0552|30.4173|23.8828|23.6948|29.5848|27.1092|31.4201|32.5303|31.4966|30.8365|33.7809|35.751|36.751|38.7478|35.7782|36.6481|38.9548|38.6655|33.2105|37.9737|39.9005|39.91|41.3934|46.2822|45.7133|47.5525|53.401|56.5235|59.8662|67.3492|64.7375|54.5696|57.0542|62.3889|58.4305|64.9706|38.1067|41.4051|38.97|||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0576|KWR|total_return_price|0|2.2931|3.182|3.3739|2.9598|2.6365|2.3031|2.4547|2.7476|2.8248|2.294|2.1417|2.9838|4.5073|3.2469|3.0462|3.8076|4.1785|4.6103|5.7958|4.8937|5.3957|5.3676|4.3918|4.6039|5.0599|5.157|5.5001|4.9845|5.3985|6.6925|5.1461|7.0497|8.0689|7.7337|7.7856|8.0315|8.7743|9.822|9.2808|8.4346|9.0017|7.6396|6.9832|6.6328|7.2188|7.8131|7.668|8.0588|7.3744|7.1236|7.5331|6.0417|6.1202|5.8512|7.017|7.8128|7.7133|8.4666|9.2299|9.4131|9.5393|9.5929|7.9895|9.3328|7.4068|8.5718|8.9406|7.7536|9.3683|9.689|9.5941|10.7411|10.2157|11.1024|10.7173|12.2984|14.0774|14.9022|11.8099|14.3938|12.7769|15.8433|14.8274|19.7688|16.4492|18.0324|15.8976|16.4986|13.7709|11.8169|11.9102|13.3511|15.2648|13.2656|13.955|16.0114|17.4498|17.4581|17.5533|16.5491|23.8398|20.4691|22.038|12.8946|6.332|10.8249|18.1773|17.301|22.9692|23.1347|28.0194|36.0947|34.9849|37.6802|22.8317|34.5246|35.2221|41.5147|42.1605|48.9137|53.8256|56.7919|67.1542|71.087|72.9512|71.2925|66.8243|86.1641|80.4611|83.7593|72.944|73.3993|80.9861|85.4502|101.852|123.4183|127.3491|140.8265|143.8059|146.9082|144.6468|151.5807|198.3758|174.6796|197.3103|200.1719|156.3544|163.0512|125.4411|184.9071|179.3378|||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0577|AIN|total_return_price|0|||||||||||||||||||8.9539|7.5191|7.982|10.4463|10.3411|9.744|9.4247|11.4277|12.4892|11.0787|9.5846|9.3379|6.3443|6.2502|8.7104|10.8171|11.4041|9.7734|11.4427|9.1667|8.753|9.8275|10.4363|10.7319|11.2616|12.2791|13.1376|12.2304|11.4793|12.5999|12.4175|15.7772|15.5065|12.0816|13.4004|15.2327|14.631|15.7169|14.0788|15.4282|17.2951|15.9012|17.6329|15.9745|12.259|13.2802|13.1487|15.2525|10.6066|11.3087|10.8071|10.4423|8.7551|9.8039|13.4245|13.7893|10.9147|15.87|22.1982|19.755|13.9651|15.2414|16.9432|20.3058|22.9071|25.237|20.0616|25.1002|22.3523|26.4266|23.2661|24.2538|27.9199|27.4465|28.9803|32.3307|24.337|25.2498|27.6521|31.2007|29.0071|28.79|28.136|22.6575|21.435|10.1702|7.3372|9.3062|15.9811|18.6029|17.9374|13.5726|15.9612|20.0811|21.2141|22.5953|15.7307|20.0402|20.0016|16.4328|19.4244|20.1796|25.8407|29.6287|32.3744|32.5673|32.3449|34.698|31.2489|35.0302|36.8008|37.0049|26.7525|34.3342|35.4736|37.8432|40.333|44.225|44.1534|51.3736|55.4012|59.4733|60.8379|58.521|77.5167|61.0543|70.1867|81.4905|88.8103|74.9674|47.0188|58.4965|49.51|||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0578|RFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.53|27|20.41|16.03|14.7|14.68|10.61|13.49|13.15|16.75|12.88|13.32|15.72|18.33|16.62|16.34|18.2|16.58|11.25|8.29|7.9|5.5|4.81|4.63|5.6|4.85|4.2|4.8|10.95|8|10|13.45|7.81|7.9|6.22|4.88|4.2|1.26|2.02|4.48|||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0579|CMO|total_return_price|0|||||||||||-0.0192|-0.0207|-0.0257|-0.0267|-0.029|-0.0332|-0.036|-0.0328|-0.0348|-0.0298|-0.036|-0.0434|-0.0398|-0.0357|-0.0378|-0.0449|-0.0462|-0.044|-0.0441|-0.0506|-0.0502|-0.0561|-0.0819|-0.0875|-0.1214|-0.1543|-0.166|-0.193|-0.2151|-0.2559|-0.2908|-0.2826|-0.2971|-0.3293|-0.2334|-0.2108|-0.2363|-0.1799|-0.2501|-0.3111|-0.3921|-0.4405|-0.5146|-0.6151|-0.7063|-0.8834|-0.7922|-1.0139|-1.1235|-0.9188|-0.9524|-0.6621|-0.2866|-0.3261|-0.4249|-0.4455|-0.3442|-0.4007|-0.3708|-0.4351|-0.4646|-0.5886|-0.7241|-0.7561|1.8456|1.8501|1.5234|1.9074|1.8687|2.3764|1.976|2.0756|2.4253|3.3951|3.8422|2.9005|2.7545|2.38|1.9709|1.9316|1.6168|1.364|1.66|1.792|2.0423|1.9689|2.3749|2.3129|2.4634|3.2173|2.8948|2.8942|3.0693|3.1257|3.2757|4.0551|4.6051|4.6925|4.2804|4.0846|4.1097|4.9078|5.1417|5.5858|4.9878|5.5595|6.0532|6.6122|6.5771|5.7371|6.5679|6.362|6.3496|6.6839|7.1944|7.6685|7.3306|7.5557|7.431|7.1976|6.5755|5.9773|6.947|6.9826|6.9533|7.6826|8.1069|8.1809|7.7191|7.0698|7.2035|7.5723|6.7855|5.7886|7.5249|7.422|6.6379|7.2878|3.9833|5.3528|5.62|||||||||||||||||||||||||
2026-10-11 19:21:44|russ2000_0580|GES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8848|4.6593|4.2084|3.1939|3.1188|2.6679|2.0104|2.0666|1.3717|1.2963|1.2776|2.0666|4.1709|3.2315|6.4254|8.2102|4.34|6.1248|1.3151|1.8096|2.3447|2.0591|2.4649|2.2696|2.0411|1.5|1.4188|1.0912|1.8036|2.6603|3.8748|5.1854|4.7676|5.2185|3.7936|4.3948|5.2004|6.3878|10.7315|11.5041|11.9129|14.6394|17.9941|24.8048|28.4939|30.0036|24.7804|20.6725|23.7556|23.5751|8.7781|10.9542|15.3091|22.9855|26.8834|29.3343|20.7722|25.496|31.1036|25.9773|28.3207|19.4906|19.7478|21.3054|19.8229|17.8354|18.029|19.7641|22.6393|22.7194|23.61|21.9316|20.5756|16.9048|16.1525|14.6411|15.9155|16.8968|16.0287|15.483|13.1323|12.0812|10.9875|9.547|10.283|15.8643|16.3453|19.2769|21.4443|21.4894|17.9257|18.8287|14.5747|18.1548|21.7383|6.9685|10.1703|11.37|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0581|RESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5104|12.9758|10.718|14.9382|19.81|20.1524|17.5844|16.9963|13.8667|14.8951|13.2698|10.9366|9.952|9.3917|7.2673|8.9787|9.632|13.0403|11.3936|9.5193|10.4958|9.0758|9.6187|10.0311|8.0519|8.9203|11.2201|11.1429|12.1882|11.95|8.24|8.84|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0582|NTGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|15.95|15.29|13.97|11.72|11.57|16.88|13.89|19.87|24.27|19.3|18.76|22.68|21.28|26.88|27.35|36.9|31.43|35.54|19.84|15.61|15|11.24|11.59|14.68|19.27|21.9|26.93|17.95|26.9|34.13|31.47|44.11|27.2|35.06|37.89|32.46|38.9|38.83|34.48|30.59|30.46|32.28|34.56|34.45|33.2|36.12|33.01|30.23|29.39|43|40.03|45.79|58.42|54.75|51.75|43.45|47.75|57.15|57.85|63.6|62.8|49.12|32.92|27.42|32.05|24.26|21.04|25.4|31.01|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0583|INDB|total_return_price|0|||||||||||||8.6595|8.972|7.3995|7.3649|6.9821|8.1823|6.9466|5.1438|6.403|5.8199|5.8616|5.402|5.4416|5.9877|4.9685|3.9929|3.6065|2.0608|1.6744|1.5456|1.288|0.5152|0.644|0.7728|1.4168|1.5456|1.288|1.7388|2.1253|2.0608|2.7049|2.3829|2.7049|2.9625|3.0269|2.7461|3.3548|3.6713|3.9967|3.9574|4.1919|4.2251|4.7342|5.8056|6.0567|7.2146|7.9649|10.4142|10.8261|11.0975|9.7972|10.0721|7.9898|9.2545|7.734|7.4612|7.187|6.8778|7.3535|7.7223|9.3388|12.3598|10.2738|13.6199|16.4837|14.6544|12.8021|14.755|13.0297|14.7929|16.8635|18.703|20.1275|19.3215|20.7226|22.7197|19.622|19.1888|20.7731|19.6118|22.2131|22.5513|22.6935|25.2588|23.2133|20.9356|21.1647|19.5171|21.313|17.3164|22.7775|19.2687|10.9949|14.8241|16.7846|15.9585|18.9974|19.1498|17.6166|21.2997|21.4232|20.9713|17.5265|22.1531|23.495|24.0648|24.9602|24.1882|27.4135|29.2092|30.4109|33.5114|33.931|33.2859|31.1851|37.5876|38.751|41.6443|41.1785|41.7837|41.5371|41.5648|49.4665|64.694|60.0075|61.84|69.5614|65.3764|67.3198|74.1194|78.4505|67.1451|77.8015|73.5661|72.5447|81.3223|63.3287|66.4788|52.38|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0584|GLT|total_return_price|0|1.0602|1.194|1.2336|1.3179|1.5012|1.5343|1.7026|1.7521|2.4288|2.5549|2.636|3.1434|3.7387|4.1092|3.632|4.07|5.8095|5.7282|6.1748|5.2225|5.8496|6.1799|6.0377|6.6104|7.0467|8.0776|7.7692|7.7697|7.6788|7.2993|5.8837|7.9668|9.4714|10.406|9.8344|10.0546|10.5329|9.4162|9.3893|6.8665|6.5945|7.4481|6.1824|7.4529|6.4612|6.5289|7.0653|6.4609|7.5339|8.5655|9.6593|7.4107|7.5977|7.9547|7.5272|8.1084|7.5052|8.5059|10.2983|8.7168|8.5371|7.5468|6.303|6.0537|5.5538|7.3718|8.38|7.51|5.5527|5.416|6.5559|6.8308|7.088|8.0435|8.7464|9.0043|10.486|11.0964|6.8811|8.0637|6.5318|9.1847|7.4234|7.9033|7.1873|9.0763|8.0392|9.9865|9.7016|8.2063|9.3936|9.5216|12.3785|10.7713|9.2481|10.6499|10.3034|9.4482|10.3859|10.7788|10.7032|9.6261|9.7116|6.7156|4.5493|6.5781|8.5704|9.1432|11.0473|8.2722|9.3485|9.5034|10.4662|12.1561|10.441|11.2368|12.6357|13.1826|14.4215|14.2263|19.1266|20.6228|22.3303|22.9666|22.6177|22.2252|18.3883|21.6201|23.3799|18.7766|14.7036|15.955|18.0447|17.1419|19.1082|21.1651|19.38|17.5334|17.4527|19.3714|18.6623|17.9213|17.599|9.0498|13.2692|16.003|14.7038|17.6375|11.8619|15.7603|13.6362|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0585|SPSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|6.19|6.1|7.625|7.215|8.585|8.675|13.485|13.65|13.88|18.005|17.99|20.92|26.36|34.215|34.52|30.255|31.005|26|28.65|33.25|32.9|33.535|35.9|20.475|28.7|36.505|35.775|28.76|31.405|28.74|24.37|31.055|36.175|49.21|40.695|53.03|51.23|47.29|55.42|46.51|75.12|77.89|||||||||||||||||||||||||
2026-10-11 19:21:45|russ2000_0586|BJRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1083|4.8651|1.7028|1.3992|2.2807|1.5811|1.8244|1.5811|1.3077|1.3992|1.2163|1.946|1.6424|1.1248|1.4595|1.5208|2.7974|3.0105|2.3109|4.9137|3.6001|5.157|5.5948|9.7107|6.9279|6.4997|6.7819|9.7301|12.3183|14.4006|12.5421|15.4417|15.3736|13.593|19.4603|19.0224|19.3727|22.7685|24.8021|20.4041|20.7641|19.3532|20.2387|18.7694|22.7393|16.5218|13.2135|10.2653|11.9389|9.6912|13.4373|14.9844|14.5855|18.5164|22.6712|23.8583|27.5168|36.2545|38.0448|46.7046|44.5445|44.7489|48.0766|38.1032|43.9996|33.2576|30.8153|34.7852|31.2629|30.6499|34.2306|34.902|35.0187|47.6095|49.0885|47.2981|41.0514|43.6396|41.5087|44.3791|35.3787|37.3637|38.2394|36.488|29.7255|35.0081|43.5634|57.8729|70.9428|49.8792|46.6596|42.3306|37.6503|37.674|13.73|22.94|29.49|||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0588|ARR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3107|18.3644|18.4982|18.1637|21.4586|21.6092|20.8732|22.228|22.9974|24.6699|25.1717|26.794|29.8046|30.2729|33.8688||15.1364|15.1699|15.588|15.4877|15.2201|15.9894|16.3407|16.5916|13.5475|14.1154|12.24|13.6831|15.7891|16.0138|16.4899|16.154|17.3518|17.2347|19.0516|21.0471|19.0859|18.944|14.6633|13.8822|13.5265|15.1181|15.9168|15.423|14.7994|13.0917|12.043|11.5522|12.7377|13.1613|12.2244|14.4646|14.6037|15.3565|18.4512|19.084|19.0143|17.2149|17.8492|18.1872|16.9633|16.342|15.8623|15.2016|16.4349|6.3197|8.8531|9.7707|||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0589|BCEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1395.9659|2316.5669|1746.3522|2618.9704|3022.9189|4234.7646|3954.6787|5627.3828|4850.7304|5256.9107|6435.28|6234.4216|2676.9961|2670.3008|2036.481|467.5537|593.6482|174.0773|218.7125|102.7725|120.515|123.8627|29.24|32.78|29.98|27.16|35.86|29.57|20.39|22.69|19.12|23.89|23.34|9.15|14.82|19.57|||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0590|INSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|130|30.94|38.13|62|36.9|40.5|28.7|13.5|4.4|4.5|5.8|27.9|28.5|29.3|30|21.7|16.7|21.8|8.2|10.2|10.9|16.292|19.1|14.6|13.5|8.83|9.3|6.95|7|8.9|6.599|5.1|5.099|5.25|10|23|8.399|7.6|11.4|7.169|6.905|5.94|6.39|11.75|4.96|3.15|3.63|3.09|4.55|6.56|6.57|11.37|16.14|16.75|19.5|18.5|13.05|15.14|20.8|24.56|17.42|17.92|12.3|9.73|15.03|13.71|16.77|16.42|29.58|29.21|22.03|28.24|21.34|11.72|29.07|26.76|18.27|23.95|17.16|29.29|32.755|||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0591|UFPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.1175|3.0055|2.3566|1.9537|1.8852|1.7896|1.8241|2.2108|2.7981|2.5799|2.5146|2.9019|3.5313|3.7157|3.4352|4.1101|4.9181|3.8379|4.7886|4.6222|4.4811|5.6731|5.7968|6.0914|3.7363|4.191|3.5162|3.9191|3.2556|3.7883|4.3244|6.4462|5.4492|6.01|6.86|6.7367|5.4135|6.1468|4.4686|6.0514|7.0889|9.3787|8.8895|9.3046|9.9164|12.5988|11.278|12.0479|16.6606|16.0745|18.4718|18.2653|14.282|13.5906|14.4448|12.3339|8.7265|8.6161|9.4174|8.7778|10.2281|7.9091|7.8209|9.745|11.621|10.9017|11.4081|9.0247|8.7091|11.6528|10.9788|7.2271|7.2542|9.3846|10.4821|11.9123|12.6947|11.6867|12.2304|12.3254|12.9645|16.1641|17.1562|15.027|13.2961|16.6964|17.4119|16.4466|18.2326|21.7294|27.2754|29.6072|31.4598|32.7842|31.6164|28.1529|31.6515|36.5505|31.5275|35.752|34.4926|25.5126|29.3749|37.6302|39.4296|47.3514|37.0106|49.4082|56.51|||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0592|FSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7201|6.2073|8.2483|8.5972|8.6043|8.0581|8.7598|8.2869|7.2255|7.7539|6.7442|6.3725|5.9864|6.2486|6.1949|5.414|6.6641|6.6836|7.7598|7.5633|6.2388|6.7572|7.7659|7.7328|7.0633|6.8568|5.9282|6.3379|6.0281|7.4832|7.4885|9.0037|8.2417|8.4424|7.9423|8.0544|8.463|7.8805|8.6984|9.1637|8.1001|7.6776|7.7895|7.7615|9.1947|9.7028|9.962|9.5316|8.9497|8.7241|8.7857|7.3517|7.2635|6.83|5.6841|6.5006|6.9332|7.9325|7.9677|5.2408|4.5166|3.3641|||||||||||||||||||||||||
2026-10-11 19:21:46|russ2000_0593|PFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6755|8.7487|10.3316|10.7651|11.6494|10.5133|9.9666|9.9446|10.868|9.8482|10.1374|10.0721|10.907|10.7494|10.5428|11.1606|10.8869|10.3634|10.2078|10.3238|9.077|8.4366|9.1311|10.365|9.44|7.3695|6.0114|7.4365|7.138|7.8551|7.9075|8.2678|10.5499|9.8652|9.8183|8.228|9.6288|10.5835|10.5699|11.6048|11.0139|11.5447|11.7263|12.6602|15.0191|14.642|13.5764|13.532|14.4976|15.1154|15.4111|15.6112|16.952|16.6688|15.7382|17.6231|24.5135|21.6816|20.9782|22.0487|24.1977|23.5321|25.8938|21.9779|21.3214|24.045|21.995|23.318|23.9351|12.869|13.0304|12.18|||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0594|EXLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|21.04|22.7|20.3|21.91|23.08|23.25|14.03|8.86|8.16|8.74|9.6|14.7|17.94|16.93|17.94|19.17|21.5|19.81|22.84|22.66|23.05|27.25|22.27|28.33|27.01|32.45|30.72|29.03|26.9|30.06|29.32|24.87|27.83|36.49|35.19|38|45.47|52.17|51.85|49.865|51.12|46.66|53.39|57.74|61.92|55.25|59.45|65.71|48.93|60.02|66.54|66.2|70.75|44.42|61.43|65.97|||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0595|INN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1911|6.3919|7.4981|4.8561|6.2232|5.313|5.574|5.7363|6.5931|7.1658|6.8045|6.8038|6.6606|6.8046|8.0167|8.2669|9.7925|11.0016|10.2634|9.1581|9.89|9.5246|10.1771|10.9548|13.2523|13.1176|16.4767|13.8317|13.3596|11.5489|12.9222|12.2043|9.0436|10.7547|10.6445|11.3984|12.1049|4.16|5.51|5.18|||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0598|ARNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|401.25|141.25|178.13|316.5|91.5|125.5|98.89|71.4|61.7|67.1|67.5|68.59|73.3|67.8|63.1|52.2|41.6|64.5|51.6|70.9|89.7|143.6|173.4|104.2|120.8|133.2|112.1|106.9|119.7|81.4|66.7|48.7|54.5|39.5|42.2|47.9|44.7|37.9|31.2|32.3|15.9|18|14.1|13.3|14.15|20.5|29.2|105|85.6|86.3|80.3|80.9|58.5|56.4|66|59.1|41.9|35.8|43.7|44.8|19.1|19.5|18.6|18.7|18.1|14.4|14.6|16.52|25.11|34.64|41.18|42.31|43.08|38.5|45.66|57.92|51.19|46.05|38.13|65.92|71.25|||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0599|NAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6001|1.431|1.4235|1.4277|1.165|1.1242|1.0606|1.1405|1.238|1.1083|1.2811|1.9043|2.646|2.4582|2.574|2.5014|2.3736|2.005|2.3416|2.2501|1.7979|2.2961|2.5016|2.6473|2.6675|3.1146|4.941|7.6748|8.194|9.9014|12.312|11.062|10.5873|7.8516|8.3019|10.8431|11.1193|11.0431|11.4436|13.7132|13.5352|12.5167|9.5864|14.0446|11.073|13.5491|11.2561|14.0151|12.9963|13.5878|13.6287|13.3176|12.4474|12.2872|12.0181|11.1482|7.5331|5.9294|7.604|6.9858|5.4374|5.0132|6.5832|4.6634|5.1863|4.8249|5.9346|5.5489|5.0087|6.3598|7.7112|9.5528|10.3632|10.105|10.3443|10.8048|7.6146|6.7234|6.4192|4.8504|4.6014|2.1203|1.6297|2.3252|1.8375|1.8453|1.8693|2.0243|2.0448|4.6154|3.9209|4.28|3.46|||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0600|AAWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|18|24|27|33.5|33.5|43.85|47|50|44.29|45.25|54.29|58.44|54.55|55.46|51.32|53.05|45.93|14.97|17.9|21.06|32.28|37.35|53.23|51.19|54.93|57.3|68.22|58.4|38.12|37.96|48.79|44.41|52.48|43.3|41.16|46.17|45.29|37.9|34.27|36.26|33.88|46.25|44.25|54.72|34.22|41.38|41.84|43.23|40.2|52.7|53.35|50.9|66.1|59.25|59.25|74|63.55|36.85|50.56|40.62|24.87|27.65|22.17|41.42|61.28|||||||||||||||||||||||||
2026-10-11 19:21:47|russ2000_0601|KNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9164|11.3873|11.5283|12.2543|11.7414|14.3357|12.8498|12.3839|15.071|16.5522|15.9015|13.3574|12.1131|8.8976|9.173|11.255|6.1659|4.6939|5.1968|7.86|8.1866|9.0725|10.3466|11.8443|12.7517|14.4225|15.455|10.6128|11.6701|12.8936|9.7212|12.2276|12.2402|14.4299|11.5322|13.6896|15.1605|14.4939|14.5166|15.6106|18.2457|19.1643|21.6473|20.4345|16.7217|17.4146|20.4789|19.8529|25.2674|20.4951|18.232|16.8168|21.029|20.3082|19.6141|20.9861|15.7633|18.548|20.6615|24.1234|24.7904|9.2292|11.4687|13.73|||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0602|GPRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5588|24.4259|15.9565|20.5319|17.399|16.1866|9.673|12.0448|6.372|5.5666|4.3719|1.7112|2.6992|4.3807|6.4693|11.0447|12.8413|10.4341|10.3544|10.0535|10.4075|9.204|8.3455|9.142|9.6553|6.31|5.3719|7.3543|10.0004|12.3722|13.9291|15.2876|24.8597|28.4454|33.152|20.8414|24.1164|27.9789|16.5616|18.8759|13.6164|16.9379|23.1338|27.5819|21.989|18.9918|19.4135|16.2957|16.0619|20.1809|17.0934|12.2947|16.5479|11.18|10.625|15.52|4.88|10.23|15.59|||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0604|ESNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6097|23.1712|21.7678|20.4821|21.0121|25.2223|23.4656|26.8417|24.0937|22.3664|20.011|20.5017|26.1841|31.9941|35.1052|35.3702|39.5019|43.5944|41.5236|35.1543|42.5051|32.6222|42.6424|44.566|48.2286|51.1459|30.7122|36.5462|35.14|||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0605|PRK|total_return_price|0||||||||||||||||||||||||||||||4.6356|4.4573|4.1317|5.2649|6.3328|6.7503|7.5033|9.4279|9.6331|9.5672|12.3766|12.669|11.9564|12.484|12.1528|11.9061|11.0398|12.8519|13.7539|14.2336|15.915|15.0248|15.8364|16.152|16.644|16.3344|18.0803|18.7705|27.5779|28.1197|30.7993|33.3779|35.6391|36.8888|36.7555|34.7981|36.1165|36.6881|36.8282|33.9857|35.3211|37.6316|35.4365|34.5562|41.1969|39.1756|37.8607|40.6457|35.6723|39.1741|41.6552|39.6727|48.9626|48.3031|49.2285|49.6775|56.4285|56.6303|63.7388|53.3082|52.8061|52.1829|49.8944|52.2128|48.9095|49.9822|49.9028|48.0758|43.6145|45.3067|33.9923|37.8864|29.2014|42.9226|40.0898|31.7835|32.6672|34.2457|35.1036|37.78|39.9958|39.9806|45.989|42.8894|42.8702|35.056|43.8131|47.1907|48.2886|49.1237|46.0363|50.4|50.3389|58.5478|63.7203|58.2958|59.2985|58.6361|69.5583|67.9949|70.2152|73.2937|74.2406|74.6696|76.9655|81.3412|102.2455|90.6923|90.2217|94.8394|92.1545|92.7793|100.6954|96.2374|78.2678|88.3628|93.6597|90.3579|98.5496|75.6536|69.5556|81.96|||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0606|ELGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0607|SSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.136|23.5672|41.4336|46.3985|66.3888|77.9022|69.7236|78.8244|67.0222|65.5783|64.9263|54.6238|27.4609|30.4045|34.0095|38.1081|58.9926|44.5169|38.2385|40.8095|31.5223|41.3404|43.7158|43.8555|52.0096|35.2985|46.054|39.1207|34.5578|42.3504|31.9068|34.8552|53.4|||||||||||||||||||||||||
2026-10-11 19:21:48|russ2000_0608|MTSC|total_return_price|0|1.2238|1.284|1.3562|1.3402|1.3402|1.268|1.3723|1.3151|1.5945|1.7086|1.4546|2.151|2.5271|2.6636|2.2971|2.5658|3.2313|3.0427|2.8851|2.0639|2.9043|3.3481|2.6545|2.7321|2.843|2.7171|2.7941|3.2178|3.2178|3.127|2.556|2.1216|2.6931|2.7765|3.2476|4.043|3.8474|3.8999|3.741|3.1832|3.6344|4.198|4.3976|4.3814|4.2903|4.2011|3.6281|3.3128|3.6348|4.1865|4.3219|5.0723|5.7919|6.5155|6.1532|6.2618|6.9188|9.6286|11.5565|11.9109|10.2022|10.2748|9.4752|8.7117|6.5659|7.9425|6.8017|5.1187|5.0758|4.1955|4.7415|4.9626|6.2678|9.5496|8.0008|7.0747|7.7077|8.8852|6.737|7.1712|7.7695|10.6472|11.0544|13.9918|20.2487|17.1445|15.59|24.8629|21.4052|24.8221|27.9876|25.6937|31.1602|29.5122|24.2399|29.0297|29.2831|33.7676|31.5604|32.4886|24.681|27.5612|32.4582|20.6653|17.7728|16.2414|23.0918|22.8468|23.1941|23.2932|25.0327|30.4075|37.1315|34.2731|25.2938|33.8505|44.3269|32.4016|45.2735|43.3182|49.734|48.6536|55.5912|61.6824|59.6864|59.3149|60.0104|66.2553|67.0966|61.414|53.8107|57.0421|55.028|39.9247|42.1979|52.2621|51.0205|48.2749|50.1151|50.6246|48.9653|50.1878|52.4837|38.7238|52.8465|57.106|54.192|47.4097|22.5|17.59|19.11|||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0609|PMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3437|6.5065|5.7459|5.5134|5.3241|6.0001|6.2593|6.5973|5.9353|6.1052|6.4801|7.4441|7.9693|9.8153|10.7707|11.2915|9.3094|10.4305|10.8675|11.5185|11.0239|11.0612|11.6647|11.6484|9.7428|8.8876|9.587|8.2674|10.0955|10.0446|11.2252|12.1351|12.9364|12.721|12.4579|13.8206|14.9928|16.3232|16.1881|17.7196|18.7742|19.8453|20.7631|10.4142|16.7283|15.7742|||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0610|EGBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0829||6.5174|4.4807|4.5618|4.3443|4.3443|4.5618|4.3443|4.3443|4.453|4.2771|4.3443|4.5489|4.6161|8.3639|8.6679|8.3639|11.2151|11.0708|8.9722|10.3865|10.4549|11.0252|11.5574|13.3063|15.1691|13.7017|14.6369|15.5873|11.4645|11.9657|13.7172|13.7113|12.9563|15.1048|14.5467|13.9671|12.8096|12.9417|10.4128|9.8134|9.354|7.9744|7.3683|5.4385|5.4824|6.8333|8.5087|9.0262|10.5964|10.4385|10.3508|13.0174|12.2192|11.4034|10.5262|12.6051|15.184|13.9735|15.0437|17.9823|19.2542|22.241|26.776|29.0435|34.3987|31.3593|30.8575|35.2189|36.8785|42.6776|43.6425|47.8977|46.4696|46.267|47.3767|60.2581|56.2055|60.8853|63.394|56.7362|58.3765|60.1616|50.0301|47.4828|48.6793|52.8735|42.9149|47.6597|30.9739|31.3885|25.339|||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0611|MDC|total_return_price|0|2.5625|3.4333|2.8362|2.3884|1.9903|1.7665|2.065|2.2288|2.3169|2.4085|2.448|2.4165|4.5461|4.178|3.2099|2.7864|3.0184|2.5364|2.1572|1.3158|1.4473|1.1051|0.8049|0.6324|0.5174|0.7474|0.4887|0.3162|0.2587|0.2012|0.1006|0.0647|0.1725|0.4312|0.4025|0.4312|0.6324|0.7474|0.7474|0.9486|1.2074|1.3799|1.3799|1.3511|1.2649|1.2981|1.1869|1.1632|1.1675|1.467|1.797|1.6859|1.7231|1.6104|1.6175|2.0755|2.2037|2.2335|2.4069|3.6582|4.3184|4.8169|3.3845|3.9343|2.6548|3.9841|3.0092|2.9281|3.3666|3.5104|4.9201|6.253|9.0588|8.1672|6.4091|10.6044|12.1455|14.645|9.9645|10.8253|10.8837|16.6045|18.6182|22.2797|26.8003|24.2772|27.9638|33.131|34.7719|41.1724|39.5804|31.2092|32.5145|26.3702|23.7153|29.2761|24.7711|25.042|21.3126|19.4537|23.0712|20.7016|19.5145|16.283|16.8532|16.4115|19.0704|17.1703|19.291|15.1365|16.4538|16.4483|14.6151|14.3339|9.9853|10.5333|15.5656|19.8986|23.6413|23.3571|23.2872|20.6566|19.0682|20.4851|18.1244|19.5864|16.5267|17.4561|18.972|20.1292|17.7321|17.4598|17.3416|17.028|18.2261|19.2399|22.7379|26.9509|25.5183|26.6575|23.5854|26.2508|25.4855|24.4611|27.5831|31.4106|41.651|37.1667|22.764|35.433|47.1|||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0612|NBTB|total_return_price|0|||||||||||||||||||||||||||||||||||||3.7228|4.4308|4.3733|4.4709|5.1914|5.2131|5.4695|5.7292|5.5187|5.2288|5.0968|5.2558|5.1256|5.2373|5.3488|5.7068|5.5802|5.4094|5.6101|6.0247|6.5263|9.0512|8.9363|9.2001|9.5971|11.651|10.627|10.8685|9.7772|9.678|8.2439|7.4442|6.9406|5.2958|6.0389|7.4496|8.5849|10.0395|7.5176|7.707|7.9377|9.8272|9.4838|9.4638|9.7568|10.9383|11.5341|12.3074|13.0153|13.0354|13.7881|15.2505|13.4007|14.2521|14.3303|13.2311|14.3672|14.4755|14.6125|16.1507|14.9521|14.5233|14.1274|14.9568|14.6905|13.7507|20.1256|18.953|14.8141|15.0016|15.7095|14.3355|16.2499|14.6366|15.9731|17.6359|16.7937|16.4596|13.9847|16.7887|16.9008|16.6896|17.2219|15.9795|17.6326|17.0171|18.6435|21.1857|20.191|20.0086|18.922|22.259|21.4183|22.5685|23.4332|24.4278|23.8131|25.4897|29.4759|37.7791|33.6264|33.7329|33.7585|34.0277|33.0185|35.7345|36.1737|32.8226|34.4002|36.085|35.4664|39.5808|31.8401|30.4935|26.82|||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0614|CLDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5045|10.6815|10.0961|10.08|9.613|9.5637|6.1623|6.8969|8.3549|8.9971|9.1319|9.7372|11.7326|11.1338|12.3293|14.2202|14.0934|15.8665|16.358|21.2541|21.0619|19.9732|16.1496|15.6794|16.4686|16.6802|15.2721|16.7134|15.5774|16.8739|18.0034|19.7345|16.8668|18.2932|18.6974|16.3869|17.98|17.909|17.4431|18.0891|6.03|5.87|7.62|||||||||||||||||||||||||
2026-10-11 19:21:49|russ2000_0615|ECOL|total_return_price|0|||||1.8059|1.5301|2.5217|3.0667|7.4994|11.6103|9.417|11.9386|19.1622|11.4986|7.6636|6.1335|7.4469|9.9095|7.4469|5.3652|6.2386|5.6935|5.746|4.2685|4.3801|4.2685|3.6709|2.7384|1.9701|2.41|3.7234|2.9551|3.9992|5.8051|7.7227|8.3203|10.5136|9.2002|10.5123|6.4059|7.3126|6.7344|8.0485|5.5847|7.3915|5.4598|5.0919|4.7805|4.6156|3.2969|3.132|2.143|1.6484|0.8242|0.7009|0.7009|0.9891|1.0715|1.1539|0.8242|1.3187|0.783|0.8242|0.8242|1.6072|1.6484|1.36|1.1127|1.4012|2.143|1.6896|1.4012|1.6484|1.5693|1.3517|1.1539|1.2067|3.0001|1.5627|1.8397|1.9122|1.8133|2.4001|5.4075|5.664|7.8993|6.5726|8.1107|8.0294|12.2335|13.409|10.0511|14.1955|18.5981|13.9337|13.1628|13.7755|15.4813|15.4238|17.2045|18.6909|21.9169|20.6729|15.2345|10.5937|13.7888|14.5393|13.3744|12.7719|11.6865|12.9925|14.2745|14.4633|14.3409|13.1022|16.084|18.8048|15.4733|19.018|21.086|23.7822|24.7469|27.3393|33.864|34.0475|45.0835|43.2259|37.2381|46.5843|45.5806|40.9963|34.3579|41.8681|43.7493|42.8552|47.1715|45.1244|48.829|52.1989|49.6487|52.0603|62.4171|72.4666|62.0453|55.3049|58.999|63.5435|57.7162|30.4|33.88|32.67|||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0616|CATO|total_return_price|0|||||||||||||||||2.7293|2.9177|1.9885|1.0587|0.9983|0.9065|0.9715|1.0363|1.1642|1.1979|1.2001|0.9178|0.6351|0.5239|0.2858|0.1826|0.2778|1.8417|2.7942|3.6833|3.5563|3.2092|4.7687|5.9791|7.9534|5.4112|5.9272|5.1047|4.1526|3.2371|2.8312|1.8782|1.6621|2.1293|1.8774|2.0543|2.6962|1.6059|1.4812|1.3573|1.5719|1.4989|2.5255|2.4685|3.3148|4.874|5.9308|5.7522|5.3277|6.0193|5.4732|5.2458|5.3458|5.7341|5.7822|5.6011|5.6998|6.2126|6.0647|5.6333|6.6855|6.7305|5.7733|6.6131|5.8853|6.5657|6.3283|6.4847|6.4028|7.2154|7.2123|9.4|10.5787|10.2295|9.938|10.7559|12.0434|13.1364|11.2072|11.7924|12.1271|11.4611|10.7593|8.3351|8.0365|7.7432|9.6306|8.3834|10.2748|9.8841|11.6038|11.5695|12.4665|12.9056|15.8049|16.2957|14.6773|17.408|13.7663|14.9088|17.1738|19.0848|18.7716|18.76|16.5424|17.138|19.2472|21.9097|18.8303|21.7419|24.4566|30.1622|28.513|28.1326|24.9171|27.1718|28.6845|28.3114|24.9343|23.0533|17.0593|13.8919|10.7115|13.1655|12.5303|21.217|18.3986|12.7719|13.7311|11.5898|16.8819|16.983|10.67|8.18|7.82|||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0617|UVV|total_return_price|0|2.0533|2.0752|2.3082|2.0023|1.9368|1.9659|2.2135|2.3154|2.563|2.5062|2.565|2.9238|3.5615|3.4877|3.6604|3.3683|3.9675|4.0343|4.3589|4.0141|3.9253|4.0015|3.9776|4.4778|5.0182|4.964|5.3077|5.0097|4.4425|4.2098|3.5584|3.5432|4.2327|5.7866|7.8516|10.4687|8.4444|8.1565|9.1586|10.8098|9.4466|7.9206|7.2608|8.3949|6.2004|6.5331|8.3133|6.8124|7.2464|7.377|7.9948|8.7595|9.1255|9.7246|9.4472|12.0201|10.8922|11.9767|13.7822|15.7451|16.9842|14.5051|13.98|13.842|10.163|11.4458|10.6221|9.3841|6.2812|8.9761|12.6549|15.2493|17.3424|17.5883|14.9214|16.4406|17.9363|16.8682|16.2699|17.3247|17.8692|20.2051|20.2933|21.4534|24.8949|25.1249|22.2081|24.0083|23.1694|22.3679|20.0266|22.6057|19.3592|19.8236|19.6876|26.7262|33.7549|33.7543|27.3145|28.8184|37.1938|25.8533|28.334|17.424|17.7064|19.881|25.4466|28.0476|32.7104|24.8429|25.3984|26.0854|28.2451|24.6964|23.8088|30.9047|31.6679|31.8169|35.3374|34.9644|39.6383|41.2912|36.6685|39.7065|41.0326|41.0223|33.2052|33.3|36.1719|44.4528|38.7956|44.3352|45.3507|46.5305|47.3517|52.3363|58.5742|53.9809|48.2137|44.5959|41.6372|57.3339|57.0362|48.0714|51.8746|55.4021|50.5817|53.3965|41.9195|40.9903|41.1542|||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0618|FARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|10.375|12.625|11|4.25|3.875|5.25|5|4.3125|2.9375|3.25|2.75|5.1875|3.2813|2.625|2.84|1.9|2.45|2.61|1.99|1.56|1.9|2.3|7.08|12.58|22.13|23.03|23.58|19.99|30.6|23|26.3|19.14|20.59|13.96|12.57|19.33|22.75|28.79|33.67|44.3|27.02|30.89|27.16|20.37|15.29|13.44|16.45|16.71|21.14|26.64|20.26|21.72|31.5|37.47|40.41|33.31|45.7|58.03|44.19|41.33|35.1|42.52|34.18|41.37|56.77|51.4|47.1|52.32|59.63|58.57|47.52|34.24|29.78|32.38|35.68|36.09|36.35|35|36.2|38|47.5|57.35|53.7|65.6|40.07|43.08|47.98|51.58|50.23|37.58|53.52|56.99|||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0619|EPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|44|24.8333|15.75|36|46.0625|30.25|38.0313|23.0625|6.9375|5.3|4.25|10.45|8.89|5.63|5|6.1|5.59|7.94|9.05|9.16|9.53|10.41|9.08|15.13|12.63|14.61|15.4|11.18|12.6|8.4|9.86|11.12|11.25|12.38|13.96|14.07|12.26|10.05|9.97|6.56|6.61|8.29|12.9|17.91|16.83|13.98|15.22|20.83|24.9|23.17|20.36|22.56|28.495|19.12|24.76|25.8|28.15|24.8|27.49|34.18|36.18|30.08|27.59|25.27|27.37|28.98|24.73|29.57|30.26|23.01|23.32|25.11|23.53|25.3|31.86|34.94|37.84|49.8|72.71|44.17|50.09|46.11|38.84|53.31|35.05|50.72|42.6|||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0620|IOSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5934|7.6021|5.5933|5.7207|5.1865|5.1613|4.5764|4.1187|4.0427|3.2543|3.7119|4.602|4.796|7.2571|7.3954|7.4646|7.4646|10.125|8.3348|6.7893|6.2389|5.7261|7.1832|8.1451|11.6556|10.5849|9.5221|8.9298|7.5768|7.6594|6.7345|7.004|10.1565|9.8111|11.8748|19.8247|23.6988|25.0122|20.9508|15.6377|17.4223|18.926|9.8011|4.475|3.9549|9.2024|13.2771|8.5689|10.5378|8.4833|12.19|17.8484|24.029|27.7442|23.5581|24.2772|25.2445|23.7293|27.9838|30.4434|40.1412|36.638|41.9658|43.1015|40.9708|39.6775|35.732|40.1732|41.4624|42.5447|44.5294|52.0617|41.1387|42.3355|56.3045|67.7037|59.0851|61.139|55.5984|68.0328|68.0328|76.8631|74.2799|58.5065|80.0223|84.1996|93.6219|103.0814|64.5809|73.14|67.05|||||||||||||||||||||||||
2026-10-11 19:21:50|russ2000_0622|ZIOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5|3.25|5|5.21|4.94|5.51|5.05|4.8|3.52|2.76|2.78|2.11|1.22|0.749|0.68|1.69|2.56|2.78|5.09|3.45|3.81|5.05|6.15|6.14|4.78|4.49|5.5|5.89|5.56|4.12|1.72|2|3.19|3.93|5.01|4.36|2.68|4.27|11.445|12.14|9.13|8.14|7.34|5.92|5.48|6.18|6.62|5.78|6.33|4.26|3.99|3.6|3.22|1.99|3.85|5.91|4.22|4.96|2.48|3.58|2.57|||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0623|NLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0624|CSII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|1.6|1.85|2.3|1.75|2.2|1.3|0.85|||101|98|62.5|55|56|60.4|31.5|16|13.5|11.801|8.2|5.3|6.22|7.27|4.48|5.31|4.97|5.32|10.96|10.34|13.86|11.8|9.99|9.6|9.32|11.48|12.47|19.6|20.68|20.99|33.64|35.2|31|23.63|29.67|39.04|29.53|15.07|14.37|10.28|17.56|23.06|25.78|28.29|31.61|28.37|23.92|22.01|32.41|39.25|25.63|38.66|42.94|46.99|47.23|33.96|33.34|36.9|||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0625|ECPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|4.688|3.188|3.25|0.75|0.5|0.31|0.437|0.69|0.6|0.3|0.65|0.8|0.65|1.5|1.5|8.8|12.7|14.9|15.7|13.15|19|23.85|16.42|16.74|18.08|17.22|15.6|11.74|12.59|12.69|9.37|11.77|11.23|9.58|6.95|9.05|11.95|6.81|4.19|12.18|13.45|17.65|16.45|21.2|17.9|22.75|23.855|30.34|21.92|20.66|22.24|28.7|28.28|29.56|30.65|33.25|44.1|49.59|45.25|45.46|44.31|43.92|41.59|43.36|37.16|30.09|24.99|24.16|21.7|27.35|31.3|39.1|43.9|42.9|44.9|38.5|37|21.88|27.23|34.58|32.78|36.75|27.59|34.74|38.66|||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0626|OXM|total_return_price|0|3.1833|3.7252|4.4476|3.2624|2.2577|2.4834|2.348|1.9642|2.231|2.5274|2.2725|2.9445|3.3423|3.3419|2.6251|2.6952|2.9593|3.2288|3.0055|2.1912|2.498|2.1961|2.0946|2.1969|2.3001|2.6194|2.6728|2.7533|2.3969|2.0649|1.6965|1.7268|2.3076|2.8642|3.1025|3.8501|5.8765|3.748|3.9965|5.1173|4.3447|4.0392|5.6026|6.4124|7.9399|8.3117|6.6661|5.7549|5.1108|4.8924|4.7768|4.5926|4.8546|4.5217|4.9016|6.8952|7.7098|8.2838|9.9537|9.6016|9.3327|10.4537|9.2601|8.5634|7.4497|8.7173|6.7014|6.2215|5.7638|5.7987|5.8177|5.0273|6.0297|7.4017|7.4361|8.0862|9.1209|9.7435|7.6885|9.0827|8.8123|14.9253|23.1729|24.5359|33.5432|31.7368|27.2249|30.2801|26.9259|31.8041|33.4299|40.6345|38.1101|29.4718|32.2051|37.3717|37.3573|33.6356|27.5244|19.7745|17.4337|14.9122|20.3184|6.9776|5.0352|9.6223|16.4273|17.3117|17.0904|17.6852|20.1964|21.8502|29.293|29.0437|29.6182|39.1001|44.1676|38.9819|49.398|40.6792|46.7344|55.093|60.1826|71.606|69.5767|59.5006|54.6108|49.6084|68.052|79.1435|67.057|58.124|61.4858|52.0145|62.4738|55.7126|53.3009|58.4563|59.711|70.9616|70.6019|78.9182|86.1058|68.0941|72.4689|73.3191|69.7218|73.7281|35.6254|43.523|40.1303|||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0627|WSBC|total_return_price|0|||||||||||||||||3.9868|4.0972|3.9047|3.0685|3.3485|3.6822|3.571|3.4598|3.6247|3.2678|3.4343|3.3847|3.6211|3.4487|3.2563|3.3541|3.321|3.5567|3.8987|3.8377|4.5246|4.9683|5.4962|5.5397|6.6233|7.4915|7.9851|7.5269|7.2587|7.2483|7.637|6.4454|6.7044|6.9732|7.7855|7.7191|7.3774|7.6614|7.8109|9.3145|9.2524|11.5453|13.0947|13.2919|12.3879|12.0888|12.5907|13.4823|13.8741|13.9213|11.9235|12.2747|9.2141|11.6795|10.4301|11.5447|9.0726|12.5957|10.8982|10.8385|12.3925|12.4136|12.5929|12.4912|12.6571|13.0807|12.9162|15.3329|17.0975|16.4266|16.5416|18.3341|15.9257|17.531|16.1965|18.0565|19.6542|18.7328|17.8189|20.6114|19.1461|18.4606|15.7986|13.1914|16.0021|11.2621|17.6692|18.2721|15.6017|10.1064|10.8476|8.756|11.6388|12.1606|11.9013|13.9128|15.3077|14.6481|13.0135|14.7544|15.4015|16.3973|16.1143|17.435|18.9431|21.0623|23.8541|25.8454|25.8918|25.4266|25.2385|28.8955|27.2455|28.6486|26.6808|25.6572|25.5992|26.9536|28.7537|37.8788|33.7436|35.2549|36.8276|36.7277|38.4719|41.2118|41.0332|34.0143|37.1338|36.325|35.5317|36.238|23.0292|20.0201|21.36|||||||||||||||||||||||||
2026-10-11 19:21:51|russ2000_0628|SXI|total_return_price|0|2.0417|3.0827|3.1504|2.9746|2.6501|2.596|3.1909|3.245|3.2162|3.0273|2.8057|3.3098|3.3379|3.6745|3.6214|3.6208|4.3645|4.1642|4.6297|3.3224|3.9748|5.3491|5.0244|5.0302|5.6144|6.1437|6.3994|5.9117|5.7991|6.3178|5.7534|5.6709|6.8514|6.2163|6.3285|6.1491|7.0315|8.7576|9.3525|10.0895|11.892|11.4418|11.5728|15.4091|15.7657|14.7842|15.2841|17.8507|17.1569|18.1125|21.02|19.0282|17.6105|16.7718|17.7663|18.3255|15.6724|18.1328|19.1578|21.5497|18.8366|18.335|14.8796|16.4808|13.8358|17.4461|17.3389|13.5694|10.1677|10.6158|12.9639|14.0022|15.7193|16.3054|13.1415|15.3129|17.3606|17.9894|14.6775|17.4103|14.05|15.6377|18.2687|21.2163|20.6129|20.9269|19.0233|22.291|21.5145|22.5669|21.0665|22.3848|25.707|24.819|22.9776|25.0185|23.8462|23.9722|17.6005|15.0077|19.4269|18.2341|24.6301|17.748|8.3481|10.5762|18.1458|18.4323|23.6935|23.3536|22.3227|27.6592|35.1031|28.4649|28.9482|31.8336|38.438|39.7876|41.6139|48.0935|51.8528|49.6107|55.9399|59.3141|50.6351|70.4805|70.2615|73.328|78.0812|76.1047|71.8623|79.4233|74.4796|79.2331|89.1945|84.5528|96.5496|87.5926|102.7351|98.7012|92.5754|99.4133|101.5806|65.6218|71.8915|71.8447|71.8769|78.4099|48.5891|57.3186|59.2|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0629|TBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.3747|2.6007|2.7654|3.161|4.741|5.5309|5.259|4|2.333|3|6.889|8.555|14.306|20.125|9.75|13.125|17.417|21.667|10.063|12.125|9.875|6.625|4.188|3.313|3.15|5.24|3.19|5.11|7.8|5.85|6.32|6.42|5.7|7.17|10.05|32.25|37.6|15.5|14.02|16.92|18.65|23.31|25.65|20.82|23.95|22.65|15.93|18.33|18.99|23.11|18.51|14.48|13.44|13.21|16.16|9.57|8.25|8.4|14.07|14.81|15.5|11.19|13.65|17.99|16.79|14.48|11.33|13.88|17.88|15.48|15.72|15.75|21.14|21.05|24.01|25.78|29.26|27.57|25.26|22.25|24.35|29.9|22.47|25.76|26.15|18.92|22.66|24.65|27.35|26.5|22.45|27.5|25.9|26.95|26.05|22.25|23.64|22.06|21.1|24.06|12.76|15.27|15.49|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0631|TIVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0632|ARRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0635|SGMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|6.4|12.1333|5.8333|2.9667|3.7227|1.6613|2.24|2.4533|1.5733|0.44|0.8507|0.824|0.7547|0.9893|1.4267|1.5707|1.5784|1.336|1.5733|1.0187|1|1.2213|1.0693|1.584|1.6107|1.2987|1.696|1.72|2.1093|3.588|3.6053|2.68|2.464|1.8427|2.4133|2.8733|2.76|5.4733|3.46|3.6133|2.6|2.2533|4.6467|5.2933|3.74|3.18|2.75|4.9|5.3|6|5.89|9.16|7.37|10.58|14.13|23.8|15.65|10.785|14.06|15.68|11.34|5.64|9.2|5.65|5.64|4.93|3.25|4.05|8.2|13.75|15.95|21.75|14.2|15.75|10.86|8.89|9.76|10.72|8.15|5.86|8.77|10.51|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0636|SXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0502|10.2342|9.9154|12.5802|11.7215|14.218|13.8639|14.4925|12.5625|14.7935|20.1319|20.2736|18.2019|19.8752|17.3345|13.3039|11.6261|7.08|3.3745|5.8064|5.1466|6.9092|11.019|8.6248|10.001|8.5211|11.4526|9.9444|12.4706|10.9341|8.0121|8.0027|7.8613|5.863|5.9436|3.709|2.9088|3.49|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0637|CNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9346|3.8803|3.8151|4.9298|5.0944|6.0352|6.5687|6.745|7.5784|6.6159|6.499|5.43|5.7494|5.4172|4.2254|4.1621|4.8008|6.9008|7.4156|8.5753|8.0606|8.7281|9.0183|9.0476|9.7052|9.5363|9.99|10.5445|7.7359|9.7771|9.0232|10.1836|10.2392|10.6344|11.8476|12.2734|13.6099|16.8261|18.4143|14.326|14.6268|13.8789|15.0735|18.6384|19.3703|19.269|21.1568|18.0556|16.3847|14.914|10.1585|9.83|11.2336|11.9406|9.0167|9.6183|4.61|4.14|3.92|4.18|6.21|5.95|||||||||||||||||||||||||
2026-10-11 19:21:52|russ2000_0638|UBSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0639|RGR|total_return_price|0|0.5752|0.6672|0.6557|0.7248|0.5522|0.5407|0.5407|0.5292|0.627|0.7677|0.8517|0.9403|0.9657|1.0805|0.9646|0.9385|0.9581|0.9114|0.9386|0.9386|0.9049|1.147|1.3653|1.2241|1.2714|1.958|1.9083|1.9887|1.6405|1.8194|1.5774|1.581|1.6709|1.6739|1.7499|2.163|1.917|2.4372|2.6495|3.0646|3.4112|3.6077|4.6531|4.0684|4.9177|4.9256|4.7504|4.8463|5.5063|5.6644|5.5258|4.8979|6.9669|8.484|7.2273|7.2154|5.9753|7.467|7.2784|7.1623|8.0923|6.6419|6.2885|4.8846|4.1786|4.5449|3.9085|3.9412|3.9671|4.1038|3.8765|4.5736|4.8514|4.9394|5.3395|6.2679|6.8564|7.6247|6.6751|5.3309|4.9867|5.8114|6.1004|6.838|8.2431|7.5099|5.6486|5.7225|4.4472|5.4391|6.0417|4.6035|5.2406|4.1044|5.0829|6.3044|8.8328|10.1922|11.7617|5.4376|5.4113|4.6364|4.5576|3.9206|8.0973|8.23|8.6511|6.5408|8.1233|9.7622|9.3553|10.5383|15.8721|15.232|18.1263|23.4466|34.5814|28.4746|35.3958|35.456|39.9018|38.1484|50.3223|59.1918|48.8483|48.5567|40.4239|28.8588|41.4939|48.3087|49.6354|50.6681|58.3983|55.0611|50.0527|46.0263|47.1613|55.1552|46.0906|50.0053|47.2212|50.6398|62.8047|48.5855|48.6725|50.2864|38.6716|43.6611|47.4678|71.2902|61.16|||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0640|SCHL|total_return_price|0||||||||||||||||||||||||||||||||||||11.6339|12.5129|12.6163|12.6163|13.5988|16.0807|16.4426|19.9586|17.9938|15.6153|15.6153|20.1655|21.0962|22.5439|22.4405|25.9566|32.1613|28.4385|25.6463|29.9896|27.818|11.6856|14.4778|16.3392|15.5119|17.4767|16.4947|17.5801|22.182|20.2172|20.941|20.6825|25.7239|22.3113|25.2844|32.9111|36.6598|29.8345|34.8955|35.9876|41.638|44.8314|31.3547|36.9638|29.7415|22.2461|24.637|23.818|28.1613|22.5439|24.7777|25.5553|30.577|30.5191|31.8924|30.577|23.5863|22.1386|21.485|25.7704|29.6505|25.7291|29.7332|28.8397|28.8645|25.0424|23.7104|21.307|11.3172|12.64|16.6633|20.5551|25.2655|23.7743|20.5347|23.7629|25.2967|23.2303|22.9389|24.2661|26.036|30.7832|24.6525|27.9513|25.9987|23.538|25.991|25.5504|30.4644|31.0226|30.8145|29.339|33.2093|37.4831|40.5537|35.9324|35.6986|34.7514|36.9843|36.8875|44.6829|40.1845|41.2902|35.374|38.2912|37.2232|42.6194|45.069|39.0032|38.6578|32.4372|37.0078|37.8326|25.1933|29.7447|20.99|||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0642|VRTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|15|16.07|9.33|10.38|6.51|5.68|6.2|7.36|9.48|8.85|9.94|9.34|9.74|15.83|18.06|18.1|14.64|15.77|17.1|14.43|17.87|15.54|23.54|22.49|29.26|36.15|33.12|35.64|35.28|40.36|40.32|49.81|51.61|42.18|35.95|34.65|24.06|24.91|30.49|29.85|38.01|45.36|47.67|49.88|53.71|39.52|53.45|43.61|35.18|45.44|27.11|31.34|48.55|||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0643|AMAG|total_return_price|0||||||||||||||6.3333|5.3333|4.1667|7.3333|5.5001|5.1667|3.3333|4.5001|4.5833|6.6667|5.3333|6.8334|6.8334|9.3333|11|10|9.1667|6.5001|9.3333|13.3333|15|16.5|24|19|12.125|11.375|12.875|12.5|13.25|13|12.375|13.75|13.625|16.375|14.375|17.625|22.75|25.75|26.625|20.375|18.25|16.625|15.5|13.5|10.875|10.688|8.75|13.063|11.313|7.5|7.313|3.5|4.188|3.125|4.125|8.625|6.125|3.75|2.625|3|4.25|3.01|3.65|4.05|3.76|5.1|4.2|4.15|10.25|9.15|13|11.05|15.13|13.96|15.72|8.78|11.16|9.71|11.08|38.25|30.22|34.1|59.72|60.27|58.16|57.2|60.13|40.43|34.1|38.73|35.85|36.77|54.67|43.68|38.03|34.91|34.35|17.21|18.1|16.7|18.8|14.76|18.91|15.93|15.4|17.74|14.71|23.85|22.25|21.474|24.28|19.35|20.72|31.91|42.62|54.66|69.06|39.73|30.19|23.4|23.92|24.51|34.8|22.55|18.4|18.45|13.25|20.15|19.5|20|15.19|12.88|9.99|11.55|12.17|6.18|7.65|9.4|||||||||||||||||||||||||
2026-10-11 19:21:53|russ2000_0644|BYD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||18.2948|12.1586|13.6359|13.4086|11.7041|9.7724|11.9314|15.454|13.5222|10.5678|10.1133|13.6359|8.5224|7.4997|5.1134|5.2271|7.8406|6.0225|6.5343|5.2271|3.2953|3.0113|3.8635|6.3634|5.4543|5.2839|4.4885|5.1134|4.4885|3.1249|3.0635|5.2271|4.0453|5.9089|13.6722|13.0904|16.9721|12.7723|11.5905|15.6903|13.9412|14.8133|21.0862|24.7591|26.1023|38.7096|48.5644|47.7264|40.3496|44.715|46.9868|38.0765|36.4058|43.058|45.3986|47.0298|41.1296|32.8287|19.3842|12.2742|9.147|4.6224|3.6451|8.3066|10.6813|8.1795|9.6552|8.2968|7.085|10.3588|9.1568|8.502|4.7885|7.2902|7.6616|7.0362|6.8993|6.4889|8.0818|11.0429|13.828|11.0038|12.8996|11.854|9.9288|12.4892|13.8769|14.6098|15.9291|19.4178|20.1898|17.9813|19.3299|19.711|21.5091|24.2943|25.5573|34.4355|31.3477|34.162|33.4227|20.5765|27.1481|26.8023|23.8949|29.94|14.42|20.9|30.69|||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0645|SAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|6.1667|7.7267|7.88|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3267|17.0467|21.5733|15.6267|16.1133|17.6067|11.1333|8.7867|10.4933|8.2533|8.8533|5.8333|7.9667|12.06|10.82|9.58|9.6467|9.3933|9.6667|10.7933|10.5267|10.0933|6.9667|8.8733|11.3933|15.18|13.54|14.8667|24.1|31.96|31.74|32.29|36.15|43.135|49.88|53.63|43.98|40.32|31.08|21.98|28.36|25.56|29.02|46.4|44.25|47.7|61.9|69.6|73.55|82.6|76.5|52.75|61.1|61.38|94.16|91.34|73.18|108.92|126.43|||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0646|SEB|total_return_price|0|28.4992|29.705|32.6645|32.6645|34.1991|29.9242|36.501|40.447|53.1644|50.2013|55.8166|76.4722|89.4092|134.6703|132.5828|129.5898|143.8908|104.9106|89.9024|67.9857|73.2228|89.1947|107.4234|103.0603|107.6497|154.4267|134.7867|104.342|113.2227|119.8666|98.2345|109.2913|140.1086|124.8488|126.773|106.9728|127.9446|158.9255|149.7311|168.2526|222.7055|173.7808|174.1238|169.7843|165.4291|155.1258|167.7139|147.7712|261.9271|237.791|237.5631|247.7093|219.6023|183.3772|194.2208|246.2554|231.6752|244.8809|286.8518|408.7175|339.2629|270.726|251.4185|393.197|292.7882|317.3289|201.7982|181.7009|165.8135|161.3272|152.6354|146.7746|168.6487|196.1328|198.114|288.9219|283.4907|235.6271|204.4856|228.9554|193.3787|198.828|207.2506|272.4953|324.4866|483.1557|569.222|970.2706|1043.8952|1619.5898|1337.1716|1472.3091|1553.9323|1248.5308|1176.0138|1723.2783|2207.3264|2291.0484|1915.6052|1437.4516|1531.0889|1518.1203|1231.0879|1170.2394|990.7212|1101.2985|1276.8247|1325.7441|1277.4114|1485.4864|1743.0241|1966.1928|2382.9348|2387.8725|1779.5378|2010.6321|1926.6912|2106.4038|2231.9694|2510.975|2779.0666|2687.764|2727.4651|2774.0841|2601.8608|2997.7005|2655.0007|4166.5801|4101.123|3572.1059|3055.9917|2873.1086|2980.5695|2849.1887|3414.294|3922.4581|4139.9612|3968.2877|4476.4582|4383.5925|4241.0273|3941.9298|3692.0676|3522.3284|4268.1717|4122.9719|4363.0196|4241.089|2808.3394|2931.4119|2836.69|||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0647|AEIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5|4.5|4|4.125|2.5|2.9375|4|6.5625|14.1565|7.094|7.2815|5.8125|3.8125|9.875|11.3438|17.75|15.6875|22|29.0625|29.3125|17.0938|20.3125|28.1875|36.57|20.4|26.34|33.97|22.21|10.71|13.17|9.69|13.67|18.87|26.07|20.5|14.29|9.26|8.58|9.05|8.47|10.53|11.48|13.85|12.83|17|18.31|21.13|22.37|15.79|13|13|13.89|13.68|9.62|7.53|8.63|14.21|14.62|15.75|14.22|12.85|13.9|16.09|13.72|9.19|10.77|13.4|13.94|12.6393|13.05|19.17|17.58|17.83|21.7|23.99|19.13|18.725|22.87|25.61|29.03|24.91|28.58|34.81|37.95|47.23|55.74|66.75|70.55|76.93|70.28|70.65|60.37|52.99|41.42|48.97|54.68|57.53|71.48|38.09|66.14|60.03|||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0648|CSGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.8379|9.624|10.3725|8.8755|6.2021|7.6992|10.4795|16.2009|15.6927|18.4328|18.4995|18.4193|30.6899|28.1235|22.8303|19.0342|32.9355|42.3457|43.5219|24.8086|41.1164|35.1544|47.4357|35.5019|35.9211|25.9036|16.9468|10.0603|11.4205|8.8883|11.9338|13.8586|10.3939|14.2521|17.6654|13.5335|16.0657|13.6618|16.1683|17.7339|18.9657|19.1454|20.5141|22.2422|23.2174|21.2413|22.5416|18.8374|13.3196|9.316|9.7267|14.7825|14.0896|11.7627|11.1981|13.696|16.3908|17.9648|16.4335|15.5866|16.2453|16.9383|15.4078|10.8644|12.5326|13.2341|14.2008|19.4362|16.0357|16.8955|18.5123|20.915|25.7722|24.2717|22.4369|23.2842|22.8128|27.2498|28.805|27.4292|31.7568|40.5768|37.4259|38.2996|45.9465|34.6503|37.7972|37.3977|42.2916|42.9848|41.0547|38.2867|29.8989|41.0834|47.3301|50.3005|50.8709|40.7487|42.9786|41.15|||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0649|COR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3057|9.4501|10.9812|11.5153|10.6518|12.9507|17.234|17.9242|19.4465|20.235|26.2418|23.1627|26.6057|24.3332|23.8825|25.7945|25.7945|31.2292|39.6812|37.2645|41.8719|47.7789|58.7492|74.1609|65.1225|67.4659|75.6872|91.9592|96.2177|100.9795|91.6692|98.9581|100.0724|80.7114|100.4501|109.3388|112.1956|108.6211|113.5377|119.8247|120.22|||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0650|QLYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.37|12.48|15.4|21.63|22.74|24.32|26.37|25.73|40.17|45.34|40.35|28.56|34.47|25.17|28.82|38.1|32.3|36.35|40.7|52.9|60.25|71.15|83.45|88.55|75.09|82.74|85.88|73.98|83.37|86.99|104.02|98.01|||||||||||||||||||||||||
2026-10-11 19:21:54|russ2000_0651|FSS|total_return_price|0|1.9249|2.1231|1.7348|1.7018|1.611|1.6605|1.5201|1.4709|1.626|1.676|1.7138|2.0229|2.3645|2.1721|1.9291|1.8926|2.5023|2.5153|2.5803|2.0941|2.3921|2.4698|2.2954|2.4018|2.6452|2.8973|3.206|3.7234|3.9398|4.1023|4.7281|5.4695|7.307|6.7735|6.7086|7.9037|8.5252|7.827|7.3493|8.9067|10.1629|10.0573|11.5959|11.9678|11.5989|9.7894|10.7855|11.8597|12.665|12.7353|13.1762|15.404|15.3391|14.1456|14.6096|15.7636|15.098|15.5079|15.7635|13.5403|14.2369|15.4663|13.5045|17.6806|13.5807|13.8876|13.1404|10.7416|12.2295|11.6199|13.7037|13.6495|13.6957|16.6012|12.4774|15.8953|17.0602|17.3971|13.4824|14.3729|10.6608|13.3333|11.4175|13.5095|15.3872|14.4025|14.56|13.921|12.0043|12.3911|13.621|12.0093|14.8518|12.2048|12.3417|13.0296|12.658|12.9837|12.6266|9.2703|11.5895|10.0059|11.4692|6.9283|4.5196|6.6066|6.2606|5.2963|7.9818|5.3995|4.8696|6.2528|5.9338|5.9794|4.0288|3.7827|5.0679|5.3231|5.7606|6.9364|7.4195|7.9755|11.7309|13.3533|13.5812|13.3824|12.1192|14.1601|14.5389|13.7818|12.7251|14.7737|12.4175|12.1274|12.5539|14.857|13.2068|16.6701|20.5127|19.4309|21.3684|22.679|26.1605|19.506|25.5583|26.3886|32.3831|31.9749|27.1296|29.6584|29.25|||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0653|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1608|10.0055|12.2611|12.8809|10.64|7.5893|8.2058|4.9788|2.1349|2.5217|2.8505|4.4124|5.0854|5.4941|4.9256|4.61|6.298|6.7101|5.9399|5.1807|5.198|7.2502|5.7901|4.8226|4.9015|5.8209|6.8867|7.2571|8.088|9.2971|11.9254|13.0438|15.429|14.7367|15.6915|10.2401|13.911|12.9016|14.2549|19.0127|22.8542|25.3864|28.2113|31.9621|41.9955|41.6557|48.7768|42.8868|26.8841|41.2823|38.4236|44.0167|61.7856|37.0914|60.4533|75.52|||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0654|CHFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0655|RGEN|total_return_price|0|||||||||||||11|10.875|8|8.75|16.25|18.25|15.5|8|9|7.5|6.75|7|8|8.75|9.5|10|11.5|14|5|12.5|14|12.25|16.25|15.5|15.75|12.25|10.5|9.5|7|7|6.75|6.875|5|4|2.75|1.75|1.688|1.938|1.75|1.125|1.063|1.031|1.25|1.188|1.469|1.188|1.156|0.781|1.188|1.531|1.3125|1.2813|3.0625|2.875|2.9375|3.125|9.625|6.2813|7.125|3.375|2.875|2.4|1.94|2.436|3.8|2.26|2.25|3.04|4.67|5.09|5.39|4.37|3.03|2.46|1.87|2.88|1.7|2.17|3.12|4|3.7|2.92|3.4|2.81|3.16|3.9|4.33|6.55|4.82|4.72|4.71|3.78|4.79|5.5|5.01|4.11|4.06|3.21|3.38|4.69|3.74|3.64|3.26|3.47|5.9|4.3|5.96|6.28|6.91|8.24|11.09|13.64|12.86|22.79|19.91|19.8|30.36|41.27|27.85|28.29|26.82|27.36|30.19|30.82|35.2|41.44|38.32|36.28|36.18|47.04|55.46|52.74|59.08|85.95|76.69|92.5|96.54|123.61|147.54|||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0656|ENSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7356|2.811|2.1082|2.6131|3.9801|3.9202|3.227|3.5198|3.6867|3.8078|4.3417|4.2215|4.3402|5.892|7.6673|8.053|5.2665|6.3263|6.8814|7.1184|7.6524|7.2307|8.3203|9.1188|10.6339|11.7831|11.2217|14.7506|16.8853|22.0264|22.2363|24.7056|22.6629|22.6424|21.0105|19.385|20.4284|22.1384|17.8736|21.3785|19.7983|21.7669|27.6248|37.4294|37.1686|38.4716|46.2849|51.3487|46.2545|44.0398|35.0222|40.8114|57.06|||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0657|FFBC|total_return_price|0||||1.2019|1.2472|1.2925|1.2925|1.2728|1.3115|1.3862|1.479|1.6155|1.667|2.1746|2.2494|2.3756|2.4238|2.4885|2.4627|2.7126|2.8266|2.9769|2.7126|2.8638|3.0294|3.3479|3.7621|3.6086|3.5485|3.452|2.1599|1.8691|2.5148|2.5344|2.6927|2.9121|3.0927|3.2949|3.56|3.1927|3.2997|3.5096|4.4901|4.6008|4.368|4.2963|4.4233|4.8157|4.9194|4.9175|4.9899|5.1361|5.1377|4.7718|5.2196|5.3761|5.667|6.7559|9.0049|9.0076|10.878|9.7498|11.0745|12.1031|9.1445|9.5625|9.9951|9.1495|7.7629|8.5595|6.9048|7.5182|6.6928|7.7005|7.0569|8.1043|7.2868|9.146|8.3957|7.7959|7.6158|7.6703|7.2187|7.8792|9.2137|8.9021|8.6527|8.944|9.4092|9.8317|9.7703|9.2761|8.8999|8.0537|8.6827|9.1523|8.4138|8.4377|7.2806|6.596|7.9016|5.4853|8.8259|7.6|5.9344|4.7433|7.6835|9.3524|11.4837|9.7181|10.9112|12.1539|11.0563|11.1398|9.3661|11.5024|12.183|11.4592|12.3501|10.8846|12.1706|11.47|11.8871|13.7833|14.3466|13.8585|12.8613|15.2381|14.7299|14.9756|16.0728|15.3439|15.5814|16.8067|19.0102|24.9098|24.1787|24.5656|23.3568|23.6735|26.5486|27.8909|27.1996|21.8822|22.3724|22.7411|23.2139|24.3577|14.428|13.6649|12.005|||||||||||||||||||||||||
2026-10-11 19:21:55|russ2000_0658|JBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6206|12.0373|7.2215|9.0991|11.1262|16.4249|15.1629|16.1335|13.9406|14.6926|18.6408|17.3386|16.9901|13.8638|14.5838|15.0137|12.358|15.6321|16.5103|19.5064|19.9681|23.3939|28.3991|28.9454|29.2379|27.4169|32.4158|33.6278|36.5999|36.9068|49.0856|55.1445|56.4748|66.9281|84.5425|87.2043|92.3879|97.8252|112.7423|109.1837|91.627|118.48|68.7743|91.329|114.6983|99.6176|114.0166|82.8934|79.2605|96.2|||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0659|SFNC|total_return_price|0|||||||||0.5843|0.6428|0.5648|0.7456|0.7456|0.7456|0.6867|0.5884|0.643|0.643|0.623|0.5426|0.5425|0.6138|0.6547|0.6752|0.6957|0.6957|0.7211|0.7211|0.7417|0.7932|0.7982|0.8584|0.9631|0.9472|1.0314|1.1002|1.2157|1.5151|1.6017|1.9561|2.1735|1.9561|2.1826|2.4009|1.9728|2.269|2.511|2.0354|2.269|2.4025|2.4603|2.7286|2.9891|2.9939|3.1121|3.6983|3.7677|4.1491|4.9789|5.8548|6.5205|6.6653|5.1457|5.2578|4.5291|4.599|4.2843|3.6257|3.7502|3.3106|3.0155|3.4036|3.5965|5.1206|5.4763|4.9646|5.0625|6.67|5.8614|5.8178|5.7641|6.47|7.439|8.9662|9.0039|8.5596|8.456|9.6202|8.2992|9.1203|9.6458|9.4205|10.179|9.987|10.0447|10.9351|10.5399|9.7371|9.3612|9.4873|10.7182|10.1464|12.9961|10.8291|9.339|9.9733|10.8254|10.5237|10.51|10.0833|10.9318|11.0923|10.6158|10.1344|8.647|10.9111|10.4455|9.4832|10.0174|10.5167|10.5878|10.9983|13.2069|15.8782|16.0247|17.0254|16.7383|17.7614|19.9744|20.612|21.2681|22.8896|20.1962|20.8017|22.584|28.2337|25.1638|24.2503|26.6643|26.4145|26.4516|27.9311|27.642|22.7771|23.2535|22.2464|23.9661|25.9426|18.0192|16.9331|15.855|||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0660|CONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9313|17.7833|14.9368|15.2907|17.8379|17.3346|19.8916|19.7301|23.2907|25.9923|24.8578|27.3277|32.7725|38.6712|46.373|42.1612|39.2724|44.931|51.3445|52.4815|54.1721|47.1989|53.2962|58.189|49.4541|50.0765|55.1472|74.4117|63.8936|60.8972|72.2232|70.03|||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0661|AAON|total_return_price|0||||||||||||||||||||||||||||||||0.0743|0.0743|0.065|0.0743|0.0743|0.0743|0.0743|0.1022|0.13|0.2229|0.353|0.5574|0.5852|0.8918|1.1054|0.9475|0.9568|0.8593|0.5295|0.4924|0.4272|0.353|0.3901|0.418|0.3623|0.5155|0.6223|0.6503|0.562|0.7895|0.7245|0.5852|0.692|0.8174|0.8546|1.0032|1.0682|1.3051|1.8207|1.7835|1.3144|1.4398|1.9284|2.1774|2.7276|3.0206|3.1384|2.8291|3.0816|2.1235|3.0966|2.7505|3.2454|3.3909|3.3758|2.9093|2.687|2.7522|2.9695|3.0732|2.9896|3.9978|4.3276|3.847|4.4644|4.4389|5.4478|5.0621|5.1281|5.1825|5.0203|4.7414|5.4869|4.7616|5.279|5.3214|5.2152|6.0527|6.2867|6.3433|7.6615|8.9353|8.9468|6.452|8.4428|8.3192|7.8157|8.164|8.7517|11.5697|13.9158|16.7596|20.2273|17.6443|21.3037|16.2161|21.4362|23.4851|21.6612|18.641|22.4326|27.0505|26.684|27.9546|32.1837|34.4234|36.0121|33.6911|35.9955|38.2514|32.7726|37.2573|34.7044|45.7116|49.8429|45.6314|49.237|48.1508|54.29|60.25|||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0663|DIOD|total_return_price|0|1|1.5186|1.7407|1.963|1.8148|1.7037|1.7037|1.1852|1.4444|1.037|0.8889|1.1111|1.7407|1.3704|1.2223|1|1.1111|0.8148|1|0.5926|0.963|1.037|0.8148|0.6296|0.5555|0.5555|0.6296|0.5555|0.4445|0.4445|0.2593|0.3332|0.4445|0.3332|0.3332|0.2963|0.4445|0.4814|0.4073|0.4073|0.5741|0.5555|0.9259|1.5927|2.2223|2.4814|1.6296|1.481|1.667|3.333|4.1482|3.111|2.649|2.481|2.037|2.148|2.297|2.593|3.889|2.889|2.926|2.037|1.481|1.481|1.445|2.481|1.703|6.37|11.111|8.4692|4.5556|3.0741|2.4907|2.7556|1.3778|1.9704|2.3985|2.5274|2.163|2.8474|3.1111|5.7126|6.1007|8.4445|9.6756|10.5289|11.4489|10.0578|12.0578|13.8667|16.1156|20.7|27.6667|27.6267|28.78|23.6533|23.2333|27.8467|32.1|30.07|21.96|27.64|18.45|6.06|10.61|15.64|18.09|20.41|22.4|15.87|17.09|26.99|34.06|26.1|17.92|21.3|23.18|18.77|17.01|17.35|20.98|25.97|24.5|23.56|26.12|28.96|23.92|27.57|28.56|24.11|21.37|22.98|20.1|18.79|21.34|25.67|24.05|24.03|29.93|28.67|30.46|34.47|33.29|32.26|34.7|36.37|40.15|56.37|40.635|50.7|56.45|||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0664|ESE|total_return_price|0|||||||||||||||||||||||||||||||1.144|1.804|2.728|2.288|2.112|2.596|2.2|2.42|2.244|2.904|2.772|3.432|3.388|4.532|3.784|2.904|3.388|2.5964|2.816|3.2124|3.1244|3.3004|4.752|4.0044|4.3159|4.6611|4.8913|5.8119|8.1134|7.7682|7.5088|8.7459|4.7182|4.1716|4.1428|5.8977|5.121|5.3511|7.7102|9.1487|8.0554|9.5227|11.4894|13.8784|11.4617|15.8761|17.8785|16.1109|14.868|17.0315|15.0982|20.2537|20.8383|20.0926|21.2295|24.5622|31.1907|35.2828|36.986|46.3993|46.0955|40.9585|46.6295|49.2072|42.3854|41.8331|41.2623|33.3818|30.6015|36.7696|36.5671|43.1956|44.3464|37.6995|35.6281|41.2439|36.2725|33.0771|29.4222|23.8171|30.8592|35.1941|35.5559|34.3698|23.8679|27.0266|34.6245|34.3883|36.7434|35.4547|38.8073|30.8136|31.7008|32.8388|33.7302|33.2787|33.567|35.6893|37.7788|36.3352|34.9463|35.2554|38.1039|39.1228|45.5488|55.6644|57.1682|58.7724|59.068|59.4429|57.8424|57.0807|67.4119|65.4089|66.5608|82.1376|79.1716|92.2239|75.6834|84.3666|80.56|||||||||||||||||||||||||
2026-10-11 19:21:56|russ2000_0666|CUB|total_return_price|0|3.9173|4.1295|3.7867|3.1502|2.8727|2.481|2.4973|2.0403|2.5856|3.0303|2.7083|2.9741|3.0366|2.4326|2.1737|2.1906|2.779|2.779|2.9254|1.8349|2.1767|2.2119|2.05|2.2818|2.3991|2.0564|2.6707|2.4147|2.6134|3.1694|2.5722|2.2905|3.5953|3.1577|2.9902|2.7973|3.0303|2.913|2.3816|2.8778|3.4972|3.5336|3.4923|3.4923|3.5587|3.2353|3.3055|3.1081|3.4633|3.9964|4.2892|5.0975|4.8747|5.9179|5.3569|6.3524|6.6468|7.2007|10.5231|9.1298|6.596|6.7013|5.9007|5.3003|4.4969|7.0308|6.7443|6.2947|6.5283|5.4403|6.9879|7.5184|7.5121|9.3061|10.2305|15.2301|19.4589|21.1645|15.2353|16.5169|14.689|19.9994|22.6742|20.7606|23.534|18.9449|20.8094|22.7813|17.2933|16.1976|15.7115|18.3178|22.0568|18.0674|18.1211|20.0831|20.1118|28.0488|39.2922|36.5249|26.5773|20.8281|23.0617|25.5095|23.8511|33.7004|37.2551|35.2069|34.0661|34.4256|38.7005|44.7237|54.7408|48.5432|37.279|41.5918|45.2357|46.0012|48.0105|46.0061|41.0831|46.2569|51.7455|50.7623|49.3434|43.0052|45.3435|51.0017|50.2893|46.2191|40.8744|46.0495|39.0916|39.2873|45.9251|47.0435|51.9353|45.5417|50.3271|58.1722|62.8983|63.4917|72.3712|53.2407|55.8388|64.02|70.0656|63.2411|41.1933|47.8943|58.17|||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0668|CIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6055|18.789|15.8373|8.5714|10.1608|15.9508|18.789|9.877|9.0823|13.2829|8.5407|9.207|9.5232|12.887|16.5081|15.9463|16.6273|18.0531|15.9004|15.6097|14.9483|13.5533|16.8507|18.0604|22.8595|21.4547|18.6865|18.2046|21.8396|23.4799|23.0762|26.6594|24.9314|27.013|26.0487|29.9206|35.4166|33.5426|39.2435|45.3426|47.1256|44.2893|50.7593|41.9444|24.3191|21.8286|22.9491|29.3912|25.7221|33.2872|27.7405|31.3101|42.7523|43.3785|39.8901|30.1468|34.6389|32.6233|31.607|37.78|37.9793|43.0282|52.3785|62.3289|81.5796|72.9395|74.5477|69.7041|62.1173|55.0101|53.4698|42.8532|42.7538|45.8122|53.4628|56.527|66.3046|56.9955|57.5685|51.4482|48.72|44.53|37.91|46.73|21.12|32.93|45.55|37.28|46.67|10.98|21.26|27.29|||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0669|NP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.831|23.2134|23.4645|22.3883|21.3965|20.1097|24.0364|21.0836|24.9661|26.1953|28.8313|29.748|25.6669|22.6086|18.4301|12.9086|14.5708|6.857|2.8801|6.2283|9.4262|10.5076|13.0595|16.1387|12.3618|15.8217|16.6905|17.2598|12.5903|17.7607|24.979|22.467|24.3245|24.5937|26.057|27.0168|32.8403|37.3911|43.3777|45.348|47.7746|50.8998|54.6123|53.6663|51.9896|56.6428|57.4314|63.4941|72.1332|80.3639|67.9547|73.6666|78.6418|84.7393|72.6441|79.9064|90.4066|54.7326|61.6461|62.5359|63.5309|69.9201|42.2765|48.5404|38.1|||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0670|ISCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0671|LTXB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0673|ADTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.8061|5.9306|8.0694|9.8331|11.8169|12.2579|19.1364|16.1381|25.0008|17.7254|14.6389|8.8186|8.7304|14.8814|9.7005|10.4723|9.2158|7.4958|6.4596|5.7982|12.8311|13.5145|18.1443|20.9663|21.1206|15.0082|7.4958|8.6643|7.2313|6.7374|9.002|8.5153|6.7021|5.5028|11.6053|12.6671|18.2087|22.6607|23.0389|22.2984|24.8587|16.9461|14.355|13.2895|18.7031|23.9052|22.6147|19.9808|17.1868|18.3448|17.5348|18.885|20.2129|17.9858|16.7595|14.5657|18.8415|15.466|11.8851|13.0258|17.3273|19.8847|18.3325|21.5123|22.3364|28.9929|29.8192|35.0428|32.0206|21.9442|25.0836|26.0067|25.2493|14.5131|16.505|16.6735|20.9825|22.7809|23.1795|21.0253|19.5091|17.8256|19.0122|16.3498|14.3085|12.9285|15.3421|18.1043|16.7763|17.3041|20.3069|18.9315|18.925|22.0799|17.8778|14.4474|13.8824|16.5918|10.1649|13.0485|14.6014|10.9493|9.6343|7.5606|10.8488|10.255|||||||||||||||||||||||||
2026-10-11 19:21:57|russ2000_0675|BPFH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.9794|1.8933|2.0654|2.0654|1.8933|1.8933|2.453|2.7539|2.5818|2.6678|2.6678|2.5818|3.7006|4.0448|4.9914|5.5078|5.5078|6.8847|6.7126|6.1102|5.852|5.0775|5.1636|6.1532|5.852|6.5195|6.9513|11.4283|13.7892|12.3401|15.6027|13.6106|15.4244|18.73|17.3491|14.9629|13.9809|10.5612|14.9504|16.7135|17.655|19.9477|16.5414|17.8743|20.2228|17.0867|18.1861|19.2038|22.0677|24.5767|20.3422|20.3922|20.6927|20.5445|19.8337|20.6222|20.1238|7.9037|4.2768|6.6005|5.1725|2.6596|3.4018|4.9236|4.3983|5.6263|4.9157|5.0075|5.0241|5.4305|5.0618|4.5308|6.1261|7.6545|6.9051|7.4228|6.9821|7.6972|8.3326|8.7381|10.0056|10.8004|10.7993|10.0205|10.9604|9.9647|11.0776|9.7345|9.5078|9.6983|10.0604|11.0496|14.3643|14.3296|13.5071|14.6678|13.7898|13.5383|14.408|12.4713|9.7439|10.2087|11.3616|11.1017|11.5796|6.9522|6.8112|5.52|||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0676|DENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|9.438|9.75|4.75|5.5|4.5|3.844|2.813|1.313|1.5|0.813|0.563|0.469|0.906|0.95|0.81|0.57|0.93|0.95|0.9|0.71|0.52|0.69|0.36|0.405|2.213|2.05|2.94|4.4|4.87|5.08|4.25|3.97|4.44|3.54|3.73|4.74|4.53|4.23|4.1|4.22|2.9|3.21|2.86|2.01|1.7|2.15|2.66|2.28|3.85|2.74|2.91|3.63|4.18|3.91|3.37|3.98|4.14|4.36|5|4.85|5.8|5.42|6.22|7.4|6.79|6.55|7.03|9.91|11.4|11.56|11.01|9.59|10.3|10.89|10.49|13|12.2|11.21|12.41|13.59|15.34|16.34|14.34|15.95|18.35|20.15|23.04|19.77|5.47|9.56|10.48|||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0678|BLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||5.2929|7.5166|7.5808|8.342|10.1183|11.5139|9.5461|8.1045|8.2006|8.0084|6.6509|8.6397|10.5306|12.1282|13.1258|14.9534|14.9202|13.4913|12.8068|11.6887|12.1292|11.2144|10.433|8.5266|4.4539|4.6099|7.5384|7.7559|6.6324|6.8136|8.0519|8.8486|8.8686|11.0458|9.9789|12.0789|9.6763|9.4942|7.4295|4.2479|0.6973|1.5401|1.777|2.6976|4.0617|6.5089|6.1951|5.3712|5.6534|7.3439|8.3873|7.4267|7.0879|7.6389|7.6849|7.0614|7.141|7.8492|7.894|9.0227|8.83|7.9218|7.6945|8.0892|7.2048|7.3371|4.8989|6.5802|7.6158|7.5232|7.8534|6.8968|8.0739|10.4323|9.9826|10.0187|8.9071|9.5022|12.6688|13.0141|13.5816|13.4399|15.624|14.3255|16.1363|18.3511|17.5154|19.939|20.8607|20.9571|22.83|22.6843|16.5447|18.8065|17.8764|19.8538|21.4142|22.695|21.6823|21.6921|23.6664|21.9224|23.5316|20.6126|17.8034|15.0558|17.6757|18.815|18.3417|20.0326|9.8578|11.2582|12.15|||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0679|ARI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0266|5.9029|5.9933|5.5705|5.6226|5.8555|5.9582|6.0058|5.3817|5.3817|6.3749|6.6347|7.5415|7.1459|7.7577|7.2859|7.1441|7.8623|8.0795|8.2741|8.2539|8.7352|9.2807|9.1649|9.0123|10.2796|9.7468|9.8508|10.6172|10.8925|12.459|12.8165|12.9202|13.4659|13.2849|13.8437|14.7616|13.5328|15.0071|15.3699|16.639|16.2933|6.8922|9.4447|8.99|||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0680|PRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|6.69|11.95|20.24|27.2|36.03|23.11|22.16|20.69|38.14|52.67|43.43|68.83|42.21|36.19|63.01|50.52|55.01|53.03|67.62|37.23|36.52|14.63|13.16|10.25|12.13|9.87|8.11|15.83|10.7|10.46|9.93|||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0681|FTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|3.8842|1.8525|0.7173|5.3784|3.586|5.9761|2.6894|14.3427|6.2749|3.586|1.793|2.6294|4.064|3.8842|2|0.6752|1.5|1.375|0.425|0.425|0.65|0.35|0.3|0.425|0.5|0.85|2.15|4.5|4.6|9.675|9.325|12.875|7.775|7.62|14.025|14.71|29.125|46.25|37.8|18.46|20.37|11|2.2|1.57|1.96|2.03|0.995|1.32|1.36|1.38|4.27|8.18|7.85|5.87|9.89|12.6|9.84|12.61|11.98|16.18|17.77|22.93|19.64|26.26|32.66|26.84|18.54|14.6|11.36|17.11|10.43|7.65|13.39|12.88|8.96|11.64|8.55|4.9|4.5|6.04|3.41|2.39|1.07|3.24|3.46|2.2|1.93|0.8725|0.981|2.84|||||||||||||||||||||||||
2026-10-11 19:21:58|russ2000_0682|IRBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.74|31.41|29.48|23.5|20.53|18|12.8|19.11|19.99|17.83|17.13|13.76|14.82|9.12|9.08|13.17|12.62|17.54|16.27|18.86|18.92|24.96|29.81|34.43|25.91|30.8|27.09|21.72|25.5|19.35|24.72|37.28|38.31|35.64|44.35|40.19|31.76|34.81|32.06|32.07|29.2|36.35|34.94|34.34|41.41|59.21|59.15|90.65|82.69|80.11|67.86|75.4|114.26|81.79|127.83|90.58|63.42|50.94|40.9|83.74|77.64|||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0684|RP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|19.08|32.17|27.93|26.79|20.77|25.77|19.14|21.66|22.87|21.52|20.4|18.11|23.18|22.59|17.88|22|15.26|22.67|19.95|19.07|16.81|22.65|20.6|21.74|25.7|30.75|34.6|36.85|40.65|44.3|51.1|53.85|65.1|47.9|60.69|56.93|63.13|53.75|52.93|65.36|57.64|||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0686|IIVI|total_return_price|0|||||||||||||||||||0.2891|0.2422|0.4063|0.4063|0.4844|0.4766|0.4141|0.4688|0.4454|0.4531|0.4297|0.2344|0.2031|0.2109|0.2188|0.1797|0.1797|0.1875|0.2188|0.1797|0.1563|0.1641|0.1484|0.1406|0.1875|0.1953|0.2109|0.25|0.4063|0.4925|0.797|1.7345|2.375|1.344|1.5|2.016|2.594|3.2815|3.094|2.625|3.3125|3|2.6563|1.7813|0.9453|0.9844|0.9688|1.1875|1.4688|2.5156|4.6875|6.0469|4.668|3.7969|3.1563|4.375|3.2575|4.3075|3.7875|3.6925|3.3375|4.015|4.15|5.77|4.9975|6.45|6.12|7.665|8.7525|10.6225|8.72|9.195|8.87|8.935|9.045|9.15|12.46|13.97|16.925|13.585|17.265|15.275|18.99|17.46|19.33|9.545|8.59|11.115|12.72|15.9|16.92|14.815|18.665|23.18|24.875|25.6|17.5|18.36|23.65|16.67|19.02|18.23|17.04|16.26|18.8|17.58|15.43|14.46|11.77|13.65|18.46|18.98|16.08|18.56|21.71|18.76|24.33|29.65|36.05|34.3|41.15|46.95|40.9|43.45|47.3|32.46|37.24|36.56|35.21|33.67|28.5|47.22|40.56|||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0687|SAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0682|3.8697|6.8465|6.6234|7.9379|13.941|11.51|10.5674|9.5255|6.2511|7.2434|7.7891|7.0449|4.7628|6.1916|13.0976|10.1606|17.7016|23.9805|20.7815|16.1854|11.6688|11.8196|17.0666|19.1684|17.3952|19.7415|17.4387|15.5198|20.3295|18.6984|18.2578|18.4697|18.6215|23.2195|18.6517|19.7345|24.8834|24.3283|25.4126|21.0726|17.2398|17.4156|12.5688|7.5038|3.0534|1.6913|8.95|9.4803|9.9465|11.3269|7.9627|8.2369|12.0805|12.046|13.4779|10.9722|13.7949|16.6234|12.5239|17.4897|18.9595|21.9341|19.4843|22.9026|22.9639|21.7658|24.4754|22.4815|25.6093|23.7636|22.3158|19.9577|21.9356|17.7025|15.543|16.4028|22.379|18.9564|18.0977|17.6194|18.3813|17.5218|22.2518|21.0083|13.126|13.6195|22.2913|28.7921|30.0264|12.2954|30.385|40.5|||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0688|ARCB|total_return_price|0|||||||||||||||||||||||||||||||||||||11.4705|9.2761|8.885|12.089|10.2971|7.0049|8.8164|12.5334|10.4352|10.0431|11.3073|9.757|8.557|7.2555|9.5812|6.3602|7.0797|5.9672|5.1581|3.5399|4.1467|7.3832|9.1535|7.8889|8.8497|7.5854|4.6524|4.7283|5.5121|8.0406|10.1139|9.7094|8.4957|8.0153|12.4401|14.8169|12.7435|18.6501|16.7568|23.3187|22.4853|20.6162|23.2143|21.0216|20.6359|19.2254|22.4346|25.7553|21.9081|27.1865|30.3429|37.3099|31.491|26.616|29.3048|36.8458|33.1172|42.6537|36.6804|30.8005|30.5334|33.598|28.2714|19.0911|27.8696|32.1664|29.6965|26.685|16.9539|23.6412|27.0066|26.697|27.1426|18.8672|22.061|24.9944|23.6566|21.6866|14.7779|17.6591|17.2649|11.5876|7.3088|8.8335|10.8353|21.3554|23.9186|31.4157|34.4977|40.6534|34.8821|43.4262|35.5396|29.8767|24.2544|20.1935|20.4714|15.4821|18.2009|26.5421|25.022|19.9131|32.4387|34.7562|31.2297|44.6058|47.467|33.5605|30.2262|27.6726|30.0624|27.3186|17.4017|26.4416|31.06|||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0689|SYKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.778|19.1111|31.3333|24.6667|16.6667|25.625|28.25|20.75|20.906|19.875|16.75|27.3125|26.4375|32|24.25|44.125|18.125|15.0625|5.25|3.7813|5.4375|9.3|7.02|10.33|9.53|7.88|6|3.249|3.68|4.84|6.62|8.44|5.96|7|4.56|6.81|6.7|8.77|11.56|13.74|13.61|15.17|19.64|16.86|18.39|18.4|16.27|18.97|17.59|20.53|21.96|18.59|16.63|17.2|21.11|26.35|23.21|15.12|13.71|20.97|19.39|20.6|15.95|15.93|15.5|15.62|13.6|15.1|15.89|15.81|17.88|21.05|19.77|20.5|19.78|23.74|24.65|24.92|25.12|30.79|30.4|29.33|28.16|29.98|28.54|33.37|29.19|31.75|28.85|29.74|30.12|23.34|28.28|27.09|30.67|37.23|25.41|27.245|34.37|||||||||||||||||||||||||
2026-10-11 19:21:59|russ2000_0690|NEWM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0693|CROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585|10.815|11.845|14.975|21.765|23.465|43.04|55.34|40.387|16.44|8.45|3.87|1.47|1.19|3.28|6.77|5.85|8.58|11.02|12.9675|19.36|17.52|24.67|27.81|15.06|21.27|16.14|16.28|14.2499|14.89|16.17|13.65|13.03|15.44|15|12.44|12.31|11.62|14.99|13.71|10.36|9.51|11.29|8.31|7.14|6.8|7.17|9.5|12.7|16.06|19.12|21.07|24.44|25.75|19.36|27.495|40.31|18.03|34.17|41.94|||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0695|NCMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2692|10.3345|11.6172|9.1971|9.982|9.4689|5.2737|4.8622|4.3456|6.114|5.8018|7.178|7.5906|8.2003|7.6289|8.1186|9.3099|8.1353|7.9341|6.8403|5.9452|7.7869|7.3577|7.8355|7.387|8.1151|9.006|10.2269|11.0834|8.5847|10.0568|8.4239|8.6345|9.3391|9.9874|8.8244|9.9331|9.644|9.58|9.9285|9.9878|8.5931|5.3165|4.8896|5.255|4.3856|6.8749|7.5124|5.4939|6.3951|5.5382|7.6776|6.71|1.7724|3.0309|2.715|||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0696|RNST|total_return_price|0|||||||||||||||||||||||||||||||||||||2.2981|2.5136|2.5735|2.9206|2.8727|3.3514|3.8302|3.6387|3.6116|3.9246|3.5635|3.7792|3.6097|3.6581|4.1912|4.167|4.8725|5.1703|5.1703|5.6136|5.6136|5.5692|6.2235|7.8751|8.079|9.0792|7.4052|7.3453|7.6799|7.2658|7.2593|6.8258|5.7105|4.7587|4.8648|4.6823|4.6082|7.8504|7.873|9.404|9.431|10.2239|10.2107|11.1977|11.4661|11.3537|12.8084|13.5101|12.7539|14.246|13.8276|13.8864|12.9212|12.6991|13.1207|13.4778|15.1286|16.517|19.1085|20.1084|15.8683|15.7313|15.175|15.1355|14.0093|11.2577|13.5198|11.1134|9.4652|9.4489|10.7111|10.1278|11.9403|10.7063|11.3184|13.2332|12.7638|11.2988|10.1769|11.978|13.4781|12.945|16.1836|15.8521|19.0334|20.1438|22.9158|27.0125|25.5591|25.2501|23.6031|25.2988|26.5339|28.9516|28.7463|31.0041|29.1978|30.0962|30.2332|38.8614|36.322|39.7452|39.3323|38.9858|39.4713|45.1581|38.8652|27.4126|32.3246|33.9891|33.8226|35.3503|20.5687|23.5463|22.815|||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0697|TRNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2648|15.1722|13.6188|14.0033|13.8264|13.1574|13.1569|10.2625|11.8777|11.2998|11.5219|12.6216|12.4033|14.4543|14.6239|14.545|14.7869|15.4567|15.9771|16.1439|18.1539|19.24|17.1012|17.143|20.5161|21.08|22.8636|25.0016|25.6083|25.2875|30.6845|33.2526|32.9583|32.6812|35.3479|35.2308|33.5684|40.739|46.2627|49.4384|53.2671|51.2089|52.3612|54.649|||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0698|HA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.7213|3.854|2.2286|2.8308|4.8176|3.854|3.2519|3.433|4.8176|4.5169|3.6739|3.3126|2.4088|2.0475|3.1314|2.5292|2.6497|2.2281|2.0475|2.1679|2.5292|2.4088|1.7464|3.1314|3.1314|2.0234|3.854|2.9387|3.5168|2.3895|1.9656|1.426|0.819|1.1948|2.8809|3.7095|6.8891|5.9352|6.5808|6.3014|3.9022|2.8327|3.8444|5.0199|3.2759|4.0082|4.7212|3.0351|3.4879|4.2202|4.9139|5.7811|6.6964|8.9414|6.1472|3.5939|5.8003|7.9586|6.7446|7.1011|4.9814|5.7714|7.5539|5.7907|5.492|4.0564|5.5884|5.0392|6.2725|5.386|6.3303|5.5595|5.8871|7.1685|9.2786|13.4506|13.2097|12.9592|25.0995|21.2213|22.8834|23.7795|34.0408|45.4681|36.5749|46.8266|54.9201|44.7551|45.2368|36.1798|38.5202|37.5266|34.9756|39.1231|25.8516|25.7957|27.0758|26.0473|29.1693|10.44|14.04|12.89|||||||||||||||||||||||||
2026-10-11 19:22:00|russ2000_0699|ACCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8952|25.9855|21.7405|20.4422|19.7976|18.4164|24.8529|20.5619|21.6485|19.816|15.1935|12.5416|11.2616|8.0387|3.14|1.2155|2.8545|6.6023|6.7036|7.0074|4.7606|5.0921|8.0756|8.4623|7.2284|4.4291|9.024|11.4826|9.1621|5.838|6.7036|6.4181|5.9853|6.4826|5.8932|5.7091|5.9024|6.7864|8.4163|7.2745|7.2745|6.6483|6.8601|8.048|9.0148|8.8859|12.4311|12.2009|10.5434|10.8196|11.7404|12.1645|12.7776|11.2056|6.1339|8.0978|7.0526|9.1899|9.0811|4.0484|6.3509|6.2|||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0700|BKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0701|WNC|total_return_price|0|||||||||||||||||||||||||||||||||||10.6237|13.571|14.5305|10.0754|10.4181|13.6395|16.1924|14.5588|14.5724|18.7139|20.0382|24.6723|30.4124|32.2931|27.1355|25.8087|29.3532|18.5812|15.7992|14.7841|13.1406|15.3595|14.5474|23.3776|24.298|23.9058|24.4093|21.6998|12.4474|17.1985|9.861|16.4874|17.3185|12.8134|11.9386|10.255|7.8643|7.4693|8.9109|10.5578|6.0407|6.8376|8.6785|8.7662|4.7425|7.3461|5.5227|12.299|13.9821|25.685|20.6882|24.1512|24.0808|23.6074|21.4252|21.3141|17.3342|16.8362|17.496|13.6451|12.2032|13.5006|13.8268|13.1591|10.1936|6.9827|8.209|6.9388|8.7159|4.1504|1.1344|0.6456|2.5087|1.7432|6.4654|6.5577|7.4615|10.9294|10.6804|8.6421|4.3994|7.231|9.546|6.1057|6.5761|8.2732|9.3707|9.3892|10.7542|11.3906|12.6911|13.143|12.2852|11.3998|13.0046|11.5658|9.7673|10.911|12.1746|11.7134|13.1338|14.591|19.1554|20.41|21.248|20.2588|19.4944|17.5435|17.2083|12.3982|12.9228|15.6075|13.9882|14.3225|7.0394|10.4703|11.96|||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0702|JOE|total_return_price|0|||||||||||||||||||||||||||||11.3047|9.867|7.7342|7.3501|8.8856|9.0979|8.7133|8.0621|9.94|9.9866|9.0972|10.1477|11.0311|10.6761|12.4011|13.6239|14.5449|13.4126|15.3802|14.65|16.7239|17.1762|17.2231|14.9027|15.6618|17.5062|17.3836|17.6693|22.6788|25.7258|30.4263|28.1323|31.3755|25.5618|14.8384|14.585|15.1085|16.8219|13.4341|15.1475|18.1124|18.7775|17.3692|20.721|21.5635|25.4206|24.4374|26.2336|28.4393|28.4582|26.1641|28.4393|25.8631|29.6665|30.6126|35.7087|39.0806|38.2501|46.1629|62.196|65.3251|79.2867|60.8602|65.6655|61.5559|45.7617|54.1069|52.9788|51.8836|46.1165|33.61|35.51|42.93|34.32|39.09|24.32|16.74|26.49|29.12|28.89|32.35|23.16|24.87|21.85|25.07|20.84|14.99|14.66|19.01|15.81|19.5|23.08|21.25|21.05|19.62|19.19|19.25|25.43|19.93|18.39|18.56|15.53|19.13|18.51|17.15|17.72|18.38|19|17.05|18.75|18.85|18.05|18.85|17.95|16.8|13.17|16.49|17.28|17.13|19.83|16.78|19.42|20.63|||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0703|BGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0705|STMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0836|47.2681|65.2911|35.5361|10.7118|8.1614|3.2306|3.1455|4.2847|2.9245|4.8696|5.5293|5.781|5.577|5.985|5.6042|6.5291|8.1614|8.5695|9.9074|9.0659|14.4881|13.8808|14.0803|16.015|14.6876|20.4742|28.9935|23.7709|17.03|13.2301|12.3192|12.0329|10.3499|11.0873|8.476|11.3562|11.0786|7.5217|7.834|7.4609|8.0248|7.9034|8.7623|8.849|11.4256|14.08|13.28|12.41|21.42|25.63|28.36|22.8|23.39|26.06|25.3|38.02|44.43|42.93|37.02|33.97|31.76|45.92|67.29|74.61|72.39|109.88|111.09|92.1|94.92|114.65|115.6|146.6|203.95|184.45|196.7|279.55|230.55|145.36|81.41|41.25|74.26|84.95|120.65|180.31|225.88|||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0706|VRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.412|6.1711|12.11|13.9408|14.3694|18.6115|16.7182|27.435|42.9744|52.6731|54.2627|48.556|67.9892|74.0799|69.168|77.6164|106.7215|164.5922|157.4208|149.9548|187.0974|153.5628|187.0974|155.461|153.0289|117.7215|119.4489|89.0061|110.1014|70.8083|64.68|89.6967|112.6368|97.2184|104.3179|109.0064|106.354|116.965|122.045|109.2399|76.4187|94.292|98.0811|108.1537|119.5063|75.1238|115.7287|137.14|||||||||||||||||||||||||
2026-10-11 19:22:01|russ2000_0707|UCBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.3542|111.7816|117.0365|117.0365|117.0365||78.9028|86.7931|63.1222|78.9028|150.4439|74.4179|62.8921|69.0041|63.64|66.8607|74.0419|90.5501|95.1772|94.8226|96.3953|112.1384|94.9729|103.6403|114.9392|111.3736|114.0459|118.2758|126.6451|134.9198|135.5617|112.216|105.022|71.4499|72.9448|41.8673|57.027|56.6427|18.1674|27.3729|22.3419|14.4127|19.823|19.3352|9.5124|10.1554|8.825|9.0911|8.08|5.8893|8.8428|8.0268|7.4414|7.9913|10.1199|10.661|13.5613|15.9028|16.9671|14.7327|14.6679|16.6366|16.5646|18.2847|18.115|17.3133|16.8458|17.4252|18.7791|27.0061|24.7956|25.199|25.869|26.3336|29.4853|31.2199|26.3675|19.5211|23.757|26.4462|27.605|29.7584|18.3921|19.388|16.65|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0708|NNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3585|19.2899|13.9846|19.7627|21.598|26.6468|26.2461|29.3396|32.1765|33.6832|32.3769|24.9478|22.1028|19.3734|20.2252|15.177|10.841|9.0278|9.4534|10.5256|10.2965|6.9571|8.9869|10.8203|14.4468|15.5071|17.1897|19.3784|19.9254|18.1133|18.3788|16.184|21.3085|22.971|19.6445|20.7339|26.6122|30.7984|33.3384|35.3148|37.462|37.1321|37.9638|40.1867|43.3399|44.1045|40.4646|33.5807|30.0133|37.6554|31.9304|37.6075|50.4572|40.656|44.1226|49.8991|51.8015|50.6153|59.4688|55.536|47.1184|54.0056|57.0414|68.2145|58.757|45.0941|46.2097|60.68|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0709|STBA|total_return_price|0|||||||||||||||||||||||||||||||||||||2.2368|2.6632|2.5044|2.9154|3.5639|3.3542|3.8306|3.8606|4.104|4.05|4.6231|4.4996|4.427|5.2973|5.6167|6.9024|7.0073|7.0626|7.2909|7.1764|7.1715|7.9404|9.1336|10.4021|13.3933|13.4438|13.0988|13.5846|9.4967|12.6327|11.4773|11.7984|8.814|9.5047|10.0078|11.5029|12.4279|14.6476|12.8273|13.4382|14.2196|15.2218|14.3256|14.39|14.8301|16.0578|16.8299|17.7502|18.0616|19.3835|21.8063|23.1783|21.9453|22.5515|23.7909|23.3532|23.3894|21.4383|21.1558|22.7646|21.8905|21.9976|21.6522|18.845|22.1451|20.2081|25.8251|25.1231|15.2127|8.8282|9.5208|12.496|15.4789|14.7244|13.0752|17.0869|16.4248|14.2599|12.4933|15.2364|17.0157|14.6089|14.0533|14.549|15.0491|16.0361|19.9363|20.9719|19.7844|20.8897|19.8575|25.398|24.3337|25.544|28.3244|26.9189|22.6678|21.674|25.8926|35.0924|31.2716|32.5901|36.1618|36.5687|36.8959|40.1768|40.5146|35.5911|37.4326|35.7321|35.0734|38.9651|26.6142|23.1573|17.69|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0711|RUSHA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1408|1.73|1.6184|1.6262|2.0024|2.9842|4.1044|5.1294|5.7262|4.5195|6.6128|6.8983|6.1544|6.5393|6.4874|7.6378|7.5038|7.3437|7.4605|8.3082|10.0684|11.5086|11.8589|10.1268|8.4012|8.3039|5.2872|5.7868|7.214|8.6736|7.6097|8.5374|9.1602|9.796|12.8061|12.6374|11.9173|10.2825|12.6374|14.681|10.9377|12.352|13.0915|15.8163|16.1925|16.9386|18.5604|20.552|22.0052|22.3555|20.8797|17.6716|16.9321|16.2769|13.3835|11.82|14.2398|15.0378|21.7003|20.818|23.3611|30.0626|31.9374|26.9032|29.8744|26.0076|21.4117|27.3612|23.194|25.1568|30.9891|21.5609|25.7455|33.52|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0712|MDXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3086|0.3086|5.5864|5.5247|4.3|4.75|2.6|0.4|0.6|0.75|0.68|1.6|1.05|1.07|1.35|1.15|1.05|1.09|1.05|1.19|2.2|2.99|3.5|5|7.11|4.12|8.57|5.99|6.79|7.14|11.29|10.68|11.59|9.46|9.84|8.36|7.69|8.75|8.99|9.7|14.87|11.92|12.83|6.73|6.25|5.77|1.48|3.56|4.34|5.06|7.42|3.75|5.45|6.35|||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0713|UBNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:02|russ2000_0714|TRNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15000|6000|18000|46500|45000|13500|27000|15000|30000|17250|19500|37500|33000|30750|39000|84000|40650|21150|16950|12000|11325|6601.5|22650|22650|17400|10578|12370.5|18000|13951.5|25050|16200|8439|10050|7048.5|6600|1937.4|885.6|474.45|94|37|14.621|25.6951|3.18|0.8905|1.92|0.9072|0.1601|0.0848|0.0285|||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0715|ALX|total_return_price|0|6.6002|7.4252|7.9556|7.7198|12.2575|12.2575|11.1378|9.6645|10.6074|10.8431|11.4914|18.3273|17.8558|18.0915|21.4506|18.6219|19.6826|22.6881|20.8612|18.9166|24.2203|23.8667|29.1115|31.8222|30.9972|30.349|27.2846|26.165|23.0417|19.6826|12.8468|10.7253|13.5539|16.854|14.9682|11.4324|7.2484|8.3681|13.7307|22.5113|26.8132|24.8685|29.1115|28.64|24.6328|24.3381|25.6935|24.9274|24.7506|26.165|28.4632|32.7651|31.1151|34.2384|32.6473|37.3027|32.6473|33.1776|38.776|42.8129|44.1681|41.9582|36.1831|36.8608|31.9401|34.8571|34.0911|37.2438|30.8794|34.3562|38.5403|31.9106|28.7815|28.3336|28.7107|26.825|28.4986|36.2066|28.7579|30.4315|30.1015|39.3606|49.737|58.7698|75.4305|79.0795|93.8638|101.3597|113.8529|117.2709|127.289|115.7387|136.2464|128.1187|146.2645|197.8401|194.0921|190.5799|181.7404|166.5364|167.1257|146.4295|188.5763|122.5793|81.9343|129.6484|142.2862|146.393|143.8491|146.8984|154.3149|202.7482|201.5825|197.9935|181.4975|187.3934|201.4493|222.5928|222.5921|236.7721|237.9602|213.9102|210.3298|244.7586|270.3115|279.1783|285.0163|335.794|353.323|319.9057|294.459|305.0451|305.5208|331.949|343.4386|353.1152|360.7199|355.5664|361.3776|340.8408|332.2027|337.3338|306.3662|275.8833|345.4593|344.0603|327.7396|314.8531|266.4425|236.7394|245.22|||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0717|OMER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.58|7.22|6.03|7.57|7.49|8.02|7.44|4.27|4.05|3.95|9.93|13.25|9.69|6|4.28|5.07|9.37|11.07|11.26|17.35|12.86|22.79|21.86|17.99|10.91|14.92|15.19|10.24|11.52|10.25|14.1|22.47|21.09|19.65|11.91|18.57|25.8|11.69|17.23|15|17.5|15.21|11.28|15.18|9.83|||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0719|FOE|total_return_price|0|2.5422|2.8721|2.5647|2.6621|2.3772|2.0172|2.0022|1.9497|2.1238|2.4474|2.2102|2.688|2.817|3.3999|2.8646|3.3735|4.5968|4.6925|5.1156|4.0231|5.0181|6.975|6.292|6.0968|8.1206|8.5964|9.382|7.1735|6.4526|7.2049|5.1891|5.1629|7.0813|8.1454|8.7391|11.166|11.4321|13.6561|12.7121|12.1541|12.6471|14.1645|13.604|14.5721|14.1716|10.6249|11.3775|11.0911|11.8546|12.4368|11.7303|11.0862|13.5287|12.6986|13.0126|13.751|14.614|18.1391|18.7663|18.0066|21.4828|18.9109|14.9289|19.6282|18.797|20.9826|16.3474|16.998|13.8706|16.4584|15.0366|18.275|16.2541|17.5637|18.7876|21.0434|23.6247|24.8574|19.1398|20.3689|17.9407|19.0281|18.1651|23.3032|22.5195|23.1097|19.0337|20.3723|16.6598|17.7129|16.4639|17.002|18.2599|14.6771|16.4959|19.3318|20.3243|23.6078|19.0595|19.9164|14.3977|18.3233|19.7539|7.0262|1.43|2.75|8.9|8.24|8.79|7.37|12.89|14.64|16.59|13.44|6.15|4.89|5.94|4.8|3.43|4.18|6.75|6.95|9.11|12.83|13.66|12.56|14.49|12.96|12.55|16.78|10.95|11.12|11.87|13.38|13.81|14.33|15.19|18.29|22.3|23.59|23.22|20.85|23.22|15.68|18.93|15.8|11.86|14.83|9.36|11.94|12.4|||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0721|UEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||15.5|22.75|25.25|28|19.75|7.25|7.25|6.5|4.376|3.876|7.266|8|7.5|11.626|11.626|6|5.5|4.5|6.75|8.25|10|11.532|12.5|5.75|5.375|6.25|14.0313|11.5625|23|24.1875|24.5625|24.1875|15.4375|16.5|18|15.89|17.21|14.65|14.96|8.95|9.74|9.65|12.6|11.56|12.74|13.2|17.48|16.78|17.6|16.88|16.59|17.29|17.23|17.7|17.71|19|21.02|27.86|36.32|32.5|33.44|24.21|20.9|24.98|16.22|18.1|20.17|20.42|23.22|22.34|16.63|20.85|28.37|29.56|25.26|16.39|16.87|19.98|13.17|17.58|19.35|23.25|28.13|36.03|38.11|38.39|48.88|49.37|65.03|56.44|49.84|42.03|51.35|61.99|72.28|74.46|64.55|68.5|66.85|63.4|47.25|52.05|33.05|39.35|25.28|37.15|41.02|50.9|52.26|38.37|46.82|37.74|||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0722|SFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9976|4.2113|4.3374|4.3849|3.9525|4.309|3.8103|3.8217|4.0007|4.7864|5.8494|6.78|7.4958|7.1004|7.5938|6.7308|8.2233|5.702|3.031|2.2131|3.6153|4.0122|4.7204|6.2495|6.4555|6.6978|7.786|7.4276|6.5561|5.2334|3.7412|6.1352|6.1505|7.2545|7.1883|7.423|6.7497|7.2167|7.9113|8.7326|9.3631|9.6709|7.7113|7.993|9.1706|9.4408|9.7846|8.336|8.972|9.5129|9.9406|9.8061|9.0674|10.3548|11.4981|10.7888|11.6715|10.9645|9.2546|10.5027|10.7771|12.7596|13.4397|7.5133|9.1223|8.88|||||||||||||||||||||||||
2026-10-11 19:22:03|russ2000_0723|LNN|total_return_price|0|||||||||||||||||||||||1.1235|2.0588|2.7318|2.2171|2.5339|2.3507|3.4346|3.6443|2.139|2.6342|4.3572|4.5949|5.6447|6.7141|8.7343|7.6648|8.1996|7.4866|7.6054|7.1598|7.8431|8.4373|7.6648|6.9667|7.1895|7.1895|7.0115|8.2596|7.9026|9.15|12.3185|14.3907|14.8583|16.7562|17.6236|17.6442|23.0538|23.4111|24.6213|22.0102|12.0893|12.0644|16.2224|14.3592|16.0768|14.977|14.0838|16.0642|15.3751|18.7074|15.319|15.7622|14.7542|16.1157|20.3177|19.3453|20.2798|17.9375|18.0542|19.5316|16.946|21.3329|20.386|20.3776|22.8147|22.0545|16.2987|20.2043|18.9056|16.5688|23.396|23.4796|24.9515|28.3906|27.6965|38.6658|38.286|61.9098|89.8432|74.5479|63.8802|27.9594|23.809|29.2488|34.8652|35.3634|36.825|28.2425|38.6996|53.1622|70.7715|61.6988|48.3223|49.3743|59.6994|58.5513|65.0337|72.5084|79.9031|68.0376|74.1912|75.344|80.5252|77.3725|68.7077|79.0576|70.5246|81.5949|63.1294|67.6915|67.2207|63.9596|70.0127|70.8707|84.0272|85.3978|88.2323|84.9685|88.3793|94.0422|97.5297|93.9483|94.8072|80.8507|91.643|95.0744|90.9642|91.9327|96.68|||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0724|LORL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5086|13.981|14.4559|14.3345|15.4583|14.2448|19.8583|26.4532|25.6987|20.5811|19.278|12.7148|8.4256|7.7924|7.8505|10.4093|14.4453|14.5403|17.7955|18.724|22.8498|27.139|40.3656|40.1546|36.2082|29.2019|33.1904|40.3867|36.8092|45.8681|53.67|60.41|59.98|69.94|78.72|74.25|72.69|73.5|79.95|68.84|63.06|51.91|40.57|35.66|34.83|37.6|41.85|39|41.4|47.15|43.8|44.85|38.05|43.25|36.88|38.04|33.43|41|32.65|16.01|19.37|22.65|||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0725|KRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2609|20.4804|24.3236|23.2018|24.6258|24.9334|25.4977|25.2413|25.1397|28.3917|32.6247|36.9152|33.8291|33.3847|27.6956|26.9605|23.3204|20.9551|9.1921|4.33|5.743|9.0003|8.8845|11.0045|10.6903|10.2055|12.8799|12.1476|11.2602|9.1555|11.19|13.1745|12.4143|13.3256|13.6609|17.45|15.3793|15.7467|17.6451|15.9432|16.7993|16.7303|19.6748|19.784|19.1383|17.0219|18.5488|20.2082|20.0844|21.2824|18.1044|16.1914|14.1307|15.9197|15.3407|12.5698|14.206|13.8449|12.3924|14.4694|14.3609|15.3965|18.0559|9.55|11.2702|11.4702|||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0726|LL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.98|8.61|10.69|14.96|12.56|9.01|12.75|14.12|21.3|27.18|26.57|25.75|24.48|24.75|24.9|24.49|16.01|17.19|25.16|33.1|50.88|51.68|69.47|86.03|110.8|102|98.04|75.95|56.1|65.09|27.89|20.94|14.54|17.65|13.94|14.69|15.61|16.53|18.68|25.76|37.62|31.8|24.42|25.82|17.55|10.2|10|11.07|8.97|9.99|4.01|12.82|22.05|||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0727|GLOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5803|6.7827|7.958|8.3923|9.0849|8.9469|10.6074|12.5494|16.9495|23.2234|16.1054|14.5247|14.4079|14.8959|6.9487|6.3977|7.3088|9.8409|10.459|12.9023|11.9315|12.296|13.7903|18.0155|13.3868|16.4379|16.7085|14.059|15.3137|12.0204|11.8334|9.26|3.5166|2.5803|2.62|||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0729|BANR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1695|10.6045|13.7423|18.1469|16.4591|20.6726|24.6034|25.7165|27.1128|30.8986|36.7831|33.51|32.8432|31.9511|35.8636|37.8253|40.3839|40.073|40.2756|35.8633|34.9251|37.1825|48.7011|47.4792|47.6558|53.9453|49.935|50.0504|54.711|58.7757|49.7211|50.0084|49.0424|54.0371|54.0995|33.3346|35.5735|31.17|||||||||||||||||||||||||
2026-10-11 19:22:04|russ2000_0730|NR|total_return_price|0|||||||||||||||||||||||||||||||1.25|1.125|1.125|2.4375|2.25|1.9375|2.1875|1.875|2.25|2.8125|2.5625|2.3125|2.1875|2.25|3.5|4|4.75|6.0008|5.375|5.25|4.3754|5.563|7.438|9.188|9.094|9.313|10.938|16.875|19.657|16.5|18.25|11.125|6.875|6.8125|7.25|8.875|7.75|6.125|8|9.4375|9.25|9.5625|8.99|11.1|6.75|7.9|7.75|7.35|3.96|4.35|4.53|5.48|4.3|4.79|5.2|6.2|6|5.15|5.89|7.5|8.42|7.63|8.2|6.15|5.33|7.21|7.05|7.75|5.36|5.45|5.1|7.86|7.3|3.7|2.53|2.85|3.21|4.23|5.25|6.05|8.4|6.16|7.86|9.07|6.09|9.5|8.19|5.9|7.41|7.85|9.28|10.99|12.66|12.29|11.45|12.46|12.44|9.54|9.11|8.13|5.12|5.28|4.32|5.79|7.36|7.5|8.1|7.35|10|8.6|8.1|10.85|10.35|6.87|9.16|7.42|7.62|6.27|0.897|2.23|1.05|||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0731|SNHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0732|AMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|22.7|19.59|24.91|31.83|26.91|22.2|24.5|24.92|23.27|14.47|14.24|16.07|15.84|18.51|22.64|18.29|17|17.18|14.51|15.67|19.68|20.44|16.85|18.12|16.9|19.12|21.57|11.39|14.26|12.77|||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0733|TPC|total_return_price|0|13.5176|15.6546|14.9091|17.0958|16.7479|19.0837|22.0655|22.0655|20.2221|21.989|22.053|24.267|27.4377|25.7587|22.5388|23.4289|27.3708|26.2785|27.1929|21.2997|24.175|25.3358|29.4549|28.3038|29.9126|27.6356|35.4435|31.4582|29.1553|23.8909|11.0436|7.539|12.4454|10.6504|9.334|11.0094|11.9667|12.0864|11.3684|16.8731|13.7617|12.4454|11.2487|11.1291|12.6847|10.5307|9.2144|8.975|9.4537|9.8127|11.8471|7.898|7.719|11.4881|8.616|7.4797|6.7014|7.0604|7.539|8.616|8.616|8.1977|6.642|4.9064|4.9064|5.4449|3.3507|3.7097|4.2482|3.3507|4.0687|2.872|6.9407|9.5734|6.2227|6.7014|5.5047|3.8294|4.0208|4.2506|3.8198|7.6108|6.5673|8.7596|15.0781|10.2148|13.6516|15.978|13.2017|15.7195|17.4235|23.1197|29.0744|21.5401|19.9892|29.4669|35.2875|58.905|53.5439|39.6529|34.6844|31.64|24.6897|22.3826|11.7753|16.6194|20.3913|17.3087|20.8221|15.7769|19.2329|21.41|24.36|19.18|11.49|12.34|15.58|12.67|11.44|13.7|19.3|18.09|21.32|26.3|28.67|31.74|26.4|24.07|23.35|21.58|16.46|16.74|15.54|23.55|21.47|28|31.8|28.75|28.4|25.35|22.05|18.45|18.8|15.97|17.12|13.87|14.33|12.86|6.72|12.18|11.13|||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0734|PJC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0735|PE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3682|23.3289|20.9695|15.3658|15.7099|17.1256|14.3336|17.5188|22.1885|25.2951|30.5448|34.6444|31.9605|26.2094|25.5114|29.2177|26.8779|29.7682|28.7556|15.415|18.9738|17.9022|17.5859|18.6542|5.6595|10.5097|9.36|||||||||||||||||||||||||
2026-10-11 19:22:05|russ2000_0736|REXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8449|11.5012|11.1315|12.0445|12.2752|12.0091|13.8533|13.7132|12.9216|12.2262|14.9522|16.5219|18.8195|21.117|21.3058|20.5047|25.5807|26.6632|27.7041|27.4937|29.7785|30.2965|28.1609|34.8109|39.3409|42.9239|44.9728|38.6902|41.2381|45.89|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0737|MGRC|total_return_price|0|||||||0.3126|0.306|0.4656|0.4323|0.4456|0.6584|0.7316|0.7582|0.5321|0.6518|0.705|0.8646|1.0243|0.7649|0.838|0.838|0.7582|0.7183|0.7316|0.7183|0.8247|0.9311|1.0775|1.5558|1.2678|1.4541|1.642|1.8165|1.604|1.6414|1.986|1.4904|1.5862|1.3118|1.5659|1.5633|1.6912|1.7027|1.8919|2.0242|1.9778|2.0523|1.8536|2.1419|2.1571|2.342|2.3885|2.8102|3.2703|3.2568|3.7995|5.2423|5.8731|6.3112|5.1198|5.4695|4.4204|5.7543|4.7971|5.2916|4.7912|4.6885|4.2837|4.6302|5.2166|5.361|6.0998|6.7774|6.0803|10.6837|8.7933|7.4519|5.9|6.7647|6.6545|7.939|8.3774|8.2096|9.2523|11.2907|11.2376|13.4857|14.5325|14.8223|17.8237|17.5815|19.0983|17.7696|16.4551|19.8102|20.5952|22.0388|21.8639|17.0236|16.0598|16.5083|19.4946|14.6029|10.8749|13.3169|15.0482|15.9788|17.4886|16.5922|17.6147|19.4475|20.4013|21.1947|18.1032|22.2594|24.8459|20.6669|20.5285|23.1027|24.8932|27.5635|29.0068|32.5618|28.7823|30.487|28.558|30.1537|27.8794|25.9677|22.9747|21.8803|22.0166|27.1495|28.372|35.3518|30.4849|31.6931|40.351|43.5787|50.065|59.3673|51.3921|48.906|54.1006|59.8199|67.3687|74.5152|51.235|53.2543|59.2046|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0739|IRDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.3|9.15|8.93|9.36|9.8|9.95|8.13|8.04|9.99|8.79|8.17|8.21|8.53|6.93|7.66|9.23|8.73|7.5|5.93|6.47|7.37|7.08|6.28|7.24|8.37|8.85|9.72|9.71|9.89|6.04|8.53|7.46|8.54|7.75|11|8.95|10.75|10.15|11.55|11.25|16.65|21.75|17.16|26.44|23.3|21.54|24.76|23.15|26.25|24.11|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0740|GLRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|23.41|20.62|20.77|18.37|22.99|20.99|12.68|15.97|16.97|18.86|23.39|26.32|26.15|25.09|27.83|27.98|25.83|20.995|23.49|24.79|25.8|25.03|22.58|24.53|25.15|27.98|33.02|32.57|33.51|34.07|33.14|32.51|29.46|23.27|18.75|21.67|18.88|20.05|23.65|21.45|20.55|20.8|20.35|15.65|14.65|12.05|8.9|10.94|8.32|10.6|10.11|5.83|6.33|6.73|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0741|BMI|total_return_price|0|0.2828|0.3394|0.2904|0.2564|0.2715|0.2263|0.2602|0.2791|0.331|0.3272|0.3226|0.3763|0.4803|0.5827|0.4877|0.4479|0.6617|0.6583|0.6138|0.4185|0.5105|0.5488|0.5699|0.6121|0.5958|0.6346|0.7736|0.6836|0.6499|0.6594|0.5323|0.5022|0.6526|0.6267|0.5576|0.5668|0.6324|0.5536|0.6206|0.6693|0.7714|0.7955|0.7584|0.7438|0.8473|0.8767|1.0187|0.9355|0.9233|0.9333|1.0369|1.0554|1.0829|1.1324|1.298|1.572|1.9142|2.4512|4.0705|3.3908|2.9968|2.9726|2.4663|3.0168|2.7304|2.9746|2.9457|2.6061|3.1573|2.2143|2.4415|2.0505|2.5631|2.6071|2.3163|2.079|2.5747|2.5949|2.9009|3.0778|2.9718|2.5108|3.1552|3.7786|3.7164|4.4436|4.6134|6.0855|5.4095|8.4596|8.0864|8.0958|11.7887|11.2021|10.4843|11.565|11.1129|11.8643|13.4953|18.9731|18.275|21.4171|19.9472|12.3773|12.3747|17.6099|16.6714|17.2152|16.7051|16.8355|17.6808|19.3771|18.124|16.3305|12.8337|13.131|15.2383|16.9081|16.4672|21.5351|24.3954|20.3841|21.3599|25.1187|25.4812|24.435|23.4994|27.7378|28.1029|29.8569|27.3974|27.7386|31.5842|34.7746|32.024|35.4237|35.3451|38.4397|47.3868|46.3576|45.8447|43.5929|51.7821|48.256|54.6982|58.848|53.1182|64.4037|53.3042|62.7404|65.37|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0742|CONN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5711|14.0764|14.2749|15.5202|12.8312|15.4029|15.836|21.9358|25.2564|34.9474|32.5472|22.9013|18.2994|20.5552|21.6741|26.1858|22.026|16.1067|13.7696|15.9713|16.8827|6.966|12.6688|11.0987|10.1783|5.1343|7.1014|6.2081|4.1507|4.3|4.5|8.7|7.93|10.74|15.16|15.34|23.3|30.13|36.88|50.61|51.75|79.24|33.31|48.69|28.99|18.09|27.96|39.72|26.07|23.21|16.82|7.32|10.16|13.1|8.2|17.35|22.2|36.65|32.75|34.5|35.05|18.86|23.54|17.36|24.76|12.39|4.31|9.46|10.185|||||||||||||||||||||||||
2026-10-11 19:22:06|russ2000_0743|EBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0583|10.8328|12.7122|9.2744|7.48|4.4483|8.0561|10.4078|13.4678|23.8944|13.2222|13.3733|16.745|11.7961|15.9044|14.8467|16.4994|21.8167|22.2794|21.0989|15.4133|15.8761|15.1867|14.1667|13.6|14.28|13.1844|13.6661|17.6611|21.7694|23.6772|21.7033|20.2583|25.4811|26.9356|30.9494|27.8422|36.2383|33.5467|37.1356|28.5|35.07|28.84|32.3|39.97|46.94|51.99|53.63|65.71|55.85|50.52|46.35|51.02|54.42|51.22|74.35|99.11|||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0744|GSAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|14.02|10.93|10.32|8.71|8.1|7.04|2.81|2.24|0.15|0.39|1.07|0.77|1|1.355|1.7|1.72|1.39|1.29|1.24|0.43|0.527|0.7399|0.2814|0.483|0.425|0.32|0.59|1.04|1.85|2.67|4.25|3.87|2.95|3.56|2.13|1.75|1.45|1.48|1.12|1.3|1.6|1.61|2.1|1.77|1.31|0.7598|0.4818|0.534|0.4743|0.45|0.465|0.41|0.5701|0.29|0.3135|0.33|||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0746|AKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0747|MNTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0748|SHEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2684|1.5314|1.3612|2.0882|2.8152|1.9181|2.1655|2.2084|1.96|1.8645|2.1295|2.5274|2.436|3.5094|3.2519|3.2031|1.9877|3.024|2.5205|3.4306|3.037|3.251|3.3455|4.2951|4.0466|5.1038|5.274|5.5879|6.0983|5.6971|6.0259|6.4633|6.5077|6.9057|9.3621|10.6455|6.192|6.6171|9.2901|10.8847|9.7322|8.5712|7.8156|8.6734|8.1599|7.1111|7.9205|8.4475|7.8324|7.89|5.0491|5.0117|4.998|5.5791|8.035|7.71|7.0404|7.8356|10.5559|11.2246|15.0166|12.8727|11.9188|15.0382|15.2253|15.4653|20.0669|21.0969|26.1325|34.5848|26.3554|27.4077|27.4322|30.7847|37.1962|32.9193|35.334|33.1164|36.7632|41.5677|44.0082|39.7721|30.655|39.97|46.17|51.59|44.435|||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0749|STC|total_return_price|0|3.9024|5.3599|5.3129|5.548|4.2315|3.8084|3.8084|4.3139|4.4909|4.6212|4.5117|4.4985|4.7748|5.144|3.9652|3.9897|4.6065|3.9194|3.8052|2.8949|3.512|3.6075|3.5536|3.9396|3.7889|4.3461|3.9149|3.8528|3.7111|4.2162|2.898|1.8076|3.2791|2.6463|2.884|3.1836|3.6539|3.2546|3.7917|4.7833|6.372|5.5681|6.347|7.0684|6.7306|6.4382|6.1904|5.4962|6.1397|7.0545|6.9371|7.7702|7.159|7.3174|7.5213|7.5882|7.5649|7.5871|9.7285|10.7222|11.442|18.0223|10.7194|10.8166|6.2913|15.8712|13.7927|10.0553|11.9437|11.0467|11.6132|16.7589|12.6896|14.7214|14.729|14.9178|15.1066|15.522|16.1263|16.1565|17.5312|21.036|21.3305|30.99|30.0347|25.8085|30.1111|32.161|28.9719|32.4312|39.5352|38.1319|36.8862|28.4481|27.2416|34.6489|33.3943|31.8281|27.3851|21.4406|23.002|15.8935|24.4483|19.4575|16.1524|11.8037|10.2464|9.3888|11.4863|7.5077|9.4221|9.6401|8.7622|8.386|7.3911|9.7013|11.9355|12.893|16.9164|21.9179|21.4711|22.078|26.9674|27.2898|29.7084|26.2242|24.8204|31.41|34.4629|33.9772|35.1501|32.3063|31.6893|36.4544|39.3901|41.1126|39.6931|41.0446|34.4357|38.8565|40.6561|40.1266|42.2152|39.1128|40.6173|38.8049|37.4929|39.7085|26.2363|32.2896|43.73|||||||||||||||||||||||||
2026-10-11 19:22:07|russ2000_0750|IMGN|total_return_price|0|||||||||||||||||||||||||||8.75|8|8.5|12.5|11.25|11.625|18.75|12.5|18|18.75|13|12.25|13.25|10.5|6.5|6.5|7.5|9.125|6|4.25|4.25|2.125|2|3.875|3.25|2.25|2.563|4|4|2.375|1.375|1.563|1.25|0.844|1.6875|1.75|1.3125|2.1875|2.25|2.3125|2.375|5.5|11.875|12.0625|34.1875|21.4375|13.375|20|9.05|16.58|11.07|2.69|3.24|3.1|2.33|4.27|4.45|5.05|6.72|6.07|5.05|8.84|5.23|5.79|7.34|5.13|4.34|3.13|3.54|5.07|4.79|5.55|4.65|4.15|3.58|3.06|4.91|4.29|7.1|8.62|8.11|7.86|8.09|9.27|6.27|9.26|9.07|12.19|10.96|11.58|14.39|16.74|14.59|12.75|16.07|16.59|17.02|14.67|14.93|11.85|10.59|6.1|8.95|14.38|9.6|13.57|8.52|3.08|2.68|2.04|3.87|7.11|7.65|6.41|10.52|9.73|9.47|4.8|2.71|2.17|2.42|5.105|3.41|4.6|3.6|||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0751|LBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0752|AMSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9874|6.6992|7.141|7.3246|6.6394|9.4801|12.7066|12.2143|11.6355|10.8771|8.3358|10.4447|12.1079|12.4272|10.1919|10.2318|11.549|11.8351|10.9503|12.3141|12.181|12.2076|14.6758|15.1747|12.7132|15.8866|16.4654|17.6894|17.6495|17.4766|23.5921|22.1633|23.5764|27.8509|29.1713|26.0526|26.4838|29.7013|31.8178|33.0131|35.4211|37.2891|39.1113|46.4508|44.8121|49.7292|51.3763|45.0141|46.8099|52.3915|47.5871|51.4873|53.1441|51.8167|55.0979|59.1731|61.6997|65.9904|59.0446|59.7312|58.64|||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0754|FCF|total_return_price|0||||||||||||||||||||||||||||||||||||||2.0936|2.5872|2.587|2.4778|2.3891|2.6794|3.2002|3.1128|3.1814|2.7935|2.5222|2.6216|2.8876|3.0614|3.4089|3.8107|3.5254|3.6859|3.776|3.5876|4.3954|4.5669|7.3706|6.0889|6.03|5.2902|5.3271|4.671|5.3059|5.6671|5.4508|3.9734|4.2386|4.6001|4.8211|5.5915|7.408|6.2248|5.8312|6.779|6.9906|6.4994|6.1132|6.2757|7.0673|7.2627|7.957|8.3397|7.4111|7.8707|8.9948|8.1043|8.2029|8.079|7.9385|9.1086|8.0013|8.3171|8.6791|7.7009|7.2683|7.4707|7.2999|8.0574|6.5983|9.6562|9.0052|6.5325|4.6692|4.2018|3.4587|5.0174|3.9316|4.0893|5.322|5.1719|4.3546|2.8228|4.0412|4.7275|5.2395|5.528|5.3888|5.936|5.914|6.1396|7.1832|7.4284|7.6389|7.0072|7.7581|7.6371|8.2012|7.832|7.873|7.7551|8.1159|8.9657|12.6889|11.933|11.4822|12.8746|13.1194|13.0173|14.3736|15.0366|11.3297|11.9039|12.8204|12.732|14.0075|8.8919|8.1671|7.74|||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0755|FRME|total_return_price|0||||||||||||||||||||||||||2.3975|2.446|2.4218|2.57|2.6842|2.0629|2.194|2.3288|2.5309|3.1416|3.2275|4.249|3.8973|4.519|4.8662|4.7679|4.7859|5.3055|5.0878|5.0425|5.266|5.9437|5.9051|5.8639|6.3054|7.2141|7.2455|7.7958|7.0684|7.0642|7.7126|8.6564|8.9506|9.6645|11.2112|12.5823|13.9686|11.3708|12.1561|11.5011|11.244|11.3678|12.6504|9.7856|10.4026|10.976|11.3684|11.6724|12.238|12.4637|13.1468|14.6342|16.885|14.7281|13.7249|13.8712|14.852|16.6323|16.7331|15.9194|17.3398|16.628|19.251|17.7736|17.2102|18.0485|18.328|18.8609|17.4585|17.1464|19.8862|17.5156|17.9118|16.247|16.6385|21.9351|14.0847|17.9002|17.6568|8.8037|6.6042|5.8011|5.012|5.8823|7.1752|6.4644|7.5152|7.0143|7.6012|6.0023|7.2202|10.5287|10.6583|12.8669|12.7499|13.3445|14.8383|15.0379|19.7644|18.8661|18.504|17.759|20.0648|20.8351|21.9651|23.4172|22.7949|21.2383|22.5858|24.36|34.4363|36.0987|37.018|39.774|39.1292|38.964|43.5639|42.4333|32.5035|35.1413|36.4043|36.4133|40.5011|25.9842|27.2898|23.16|||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0756|HOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:08|russ2000_0757|CPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|32.5|36.1|46.5|44.5|44.1|42|35.75|43.74|37.4|37.5|38.5|41.64|46.5|50|48.95|69.68|66.63|62.4|58.62|59.2|61.47|57.32|78.98|73.52|75.31|101.53|105.22|110.4|97.44|116.55|122.65|121.12|136.43|120.16|60.48|46.96|43.2|41.66|33.16|10.6|12.52|13.21|||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0759|VG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|8.85|6.77|7.17|3.26|3.01|0.99|2.06|1.87|1.8|1.01|0.7|0.38|0.43|1.42|1.44|1.32|2.27|2.57|2.45|4.27|4.22|2.82|2.31|2.21|1.92|2.29|2.4|2.86|2.75|3.16|3.11|4.21|3.57|3.24|3.68|4.98|4.86|5.82|5.72|4.45|5.44|6.64|7.1|6.23|6.89|8.23|10.15|10.5|12.44|14.3|8.19|10.04|11.55|11.49|7.48|7.1|9.83|10.24|||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0760|HEES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1136|13.4662|12.6964|11.306|12.1768|10.5507|12.8648|8.9871|9.295|5.6001|6.9616|4.6475|3.5265|3.1512|3.9739|5.4654|5.1911|5.2922|4.0653|3.9066|5.7781|9.3671|6.5863|4.1904|6.7932|9.1266|7.6544|9.1934|11.2165|14.9355|16.7504|19.7256|21.2801|28.0115|27.1153|30.3926|21.1533|18.3212|16.7464|13.0232|13.3277|14.3105|16.088|13.239|20.307|20.7963|16.4424|25.7649|35.2832|36.6009|32.8234|32.3934|18.9567|23.9359|26.5143|26.8307|31.7464|10.5261|17.0565|21.51|||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0762|WAIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0763|SCL|total_return_price|0|0.7115|0.7679|0.9088|0.9017|0.8594|0.8383|0.9792|0.9299|1.0804|1.1402|1.2725|1.2171|1.5937|2.0455|1.9526|1.7482|2.3818|2.8771|3.154|2.4553|2.8528|2.8827|3.1065|3.0614|3.2552|2.7073|2.5825|2.4423|2.5107|3.114|3.0038|2.8283|3.7038|3.2286|3.2173|3.6454|4.3954|6.1379|4.7626|4.5866|4.5781|4.4129|4.125|3.9807|3.7938|3.8051|4.9864|4.3677|5.1268|5.0472|4.7841|4.9689|5.8262|5.4833|5.4414|6.2438|5.706|7.6451|8.3095|9.2934|9.5757|9.4395|8.6099|8.5153|7.1603|8.2163|7.4114|7.6677|7.1728|7.7458|6.7347|8.02|8.21|9.0053|6.251|8.4737|9.4418|10.0048|9.5667|8.9726|8.3364|8.2398|8.3745|9.5021|8.526|9.8379|9.0251|9.3128|9.0651|8.6013|9.8293|10.6275|11.7657|12.654|11.7936|12.8666|10.7416|12.4736|12.8246|13.5876|16.0661|19.2707|23.1336|20.0385|11.7314|19.0779|26.0683|28.2247|24.4597|30.0489|26.0701|33.7601|32.2114|31.6288|30.0753|36.0274|39.5901|42.5977|43.6027|50.5541|57.5874|50.8989|52.9869|60.4032|59.5885|48.9448|41.2387|37.3985|39.046|50.8998|39.3025|47.1056|52.6087|56.8264|69.5496|78.1922|75.8356|84.0495|80.9094|76.5819|80.8897|76.0995|85.0932|72.5917|86.0832|90.665|95.9982|101.5988|88.0071|96.8674|109|||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0764|EIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2076|15.9073|17.915|16.9374|14.2007|14.8026|16.1366|14.3879|12.9206|7.987|11.3602|13.3767|12.7183|13.053|13.7026|13.0807|14.7951|17.4947|13.9375|10.7395|15.6273|15.7476|15.4075|16.6889|18.1818|20.6966|21.8332|26.2806|27.5757|17.9637|19.4368|17.6034|19.6552|24.1842|20.6743|20.1761|24.7509|25.932|26.8481|27.6162|35.2958|34.6888|38.7372|42.6652|41.9057|38.7182|39.2444|44.0461|39.1718|38.3136|40.3495|42.4505|40.9802|34.9284|29.1353|30.15|||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0767|SMP|total_return_price|0|7.4713|9.9802|10.0218|8.1505|8.3168|7.7623|7.4851|5.8772|5.6845|5.3839|5.0235|5.569|7.603|9.0758|7.7924|9.216|10.1194|8.9911|8.5613|6.5474|7.2376|6.4483|6.5479|6.7679|7.8945|8.2374|9.2527|7.4514|6.3769|5.3601|4.0211|3.8777|4.8765|6.2718|7.0893|5.1757|5.6096|6.314|6.4854|7.2015|9.4037|10.3994|11.6651|14.4432|8.9285|9.8017|10.1898|10.9312|11.2556|11.3724|10.7138|8.4998|9.1151|10.2311|8.1975|8.0277|7.637|8.0455|13.7392|13.3139|11.3224|13.1292|14.4326|14.4104|12.3366|14.6615|11.6381|9.7347|9.0404|5.2185|4.9594|4.6236|6.7067|8.4811|7.512|8.9982|9.5134|11.107|7.123|8.6415|7.4249|7.4801|6.8706|8.3372|10.8283|10.2422|10.5698|11.1172|8.2915|9.4378|5.8443|6.7175|6.5205|6.1901|8.9966|11.3232|12.9771|11.4822|7.2618|6.3763|4.8408|6.5315|5.0357|2.8828|2.2913|6.8904|12.6644|7.0987|8.3196|6.8088|8.9278|11.6594|11.8356|13.0985|11.2271|17.4219|15.4778|12.3691|16.2659|19.7148|24.7161|30.7227|28.8743|33.1486|32.3558|40.5304|31.3495|34.8258|38.7583|32.3462|32.259|35.3155|32.3209|37.2755|44.9315|50.2449|46.5708|49.6746|46.0905|43.0984|45.8553|46.8245|47.8826|47.2997|48.1688|44.6984|48.105|52.9623|41.57|41.2|44.65|||||||||||||||||||||||||
2026-10-11 19:22:09|russ2000_0768|TXMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|0.6667|0.6667|||0.6667|0.6667|0.6667|25|23.3333|25|59.9999|33.6666|48.3333|46.6666|59.9999|49.9999|48.3333|49.9999|51.6666|74.9999|83.3333|83.3333|56.6666|33.6666|17|50.3333|66.6666|36.6666|33.6666|17|25|110|122|41|11|3.1|5|2|2|1.7|2.4|2.8|3.45|3.06|1.75|3.08|2.93|5.41|6.05|4.94|4.73|4.23|6|7.86|5.82|11|6.5|8.61|6.72|6.06|6.99|5.68|5.42|5.86|5.05|6.81|6.62|3.92|4.87|2.46|3.63|2.42|1.06|1.25|1.61|||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0769|NAVG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0770|WIRE|total_return_price|0||||||||||||||||||||||||||||||||||||||3.0353|2.9639|2.9281|2.5711|2.2854|2.3569|3.2138|3.8566|4.7136|5.4992|4.9991|3.9994|3.1424|3.4459|2.7854|2.5714|2.9995|4.1776|4.9277|5.2131|8.713|13.7661|13.15|13.873|10.3646|5.9456|5.9456|5.0618|5.825|5.825|4.9011|4.6701|3.4549|4.5797|3.7361|5.0216|7.6296|8.3238|7.7774|10.6442|9.1465|5.6563|5.817|5.4635|6.0613|8.5166|11.4733|23.9157|17.7403|12.7653|12.8521|9.8283|11.1744|15.677|21.9439|32.6652|34.6514|34.0247|21.2208|24.4344|28.4328|24.2866|15.3971|17.6341|20.5418|17.5726|18.4396|20.8418|20.7834|21.7873|20.5487|20.324|17.7929|20.0818|24.5564|23.8711|23.7737|20.2008|25.4456|29.2308|26.3479|28.8088|29.8628|34.5261|33.6387|38.929|53.5443|47.9231|48.4662|36.6709|36.9471|37.5112|43.8588|32.3867|36.7683|38.6136|37.0169|36.5105|43.0673|45.7205|42.4597|44.5436|48.4198|56.4549|47.2618|49.9221|50.0222|57.0627|58.439|56.1644|57.3028|41.9335|48.779|46.4|||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0772|NYMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6265|12.1597|14.4142|13.7028|13.3931|10.7486|8.9393|7.5955|6.4189|6.2661|4.5518|4.0344|3.3075|1.5239|1.5239|0.9005|0.888|0.5816|0.4054|0.4908|1.1066|1.5263|1.5939|1.8835|1.6309|1.5538|1.78|1.9175|2.0799|2.0128|2.2009|2.0793|2.2571|2.3619|2.2397|2.6259|2.5469|2.6001|2.874|3.2788|3.4727|3.4638|3.6996|3.8516|3.8157|3.3629|3.0433|2.7571|3.5937|3.6838|4.2689|4.1652|4.3227|4.4192|4.5917|4.3639|4.6819|4.9489|4.9303|5.098|5.4713|5.5357|5.9802|1.8217|2.6229|2.663|||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0773|TISI|total_return_price|0|1.9338|2.637|3.3988|2.5784|2.8128|2.4026|1.758|1.6408|1.758|1.8166|1.5822|1.2892|0.879|0.9962|0.9376|1.0548|2.344|2.1096|1.8752|1.758|4.0434|3.9848|4.2192|3.516|3.516|3.3402|4.9264|5.356|6.7995|9.0826|5.2115|6.9719|4.2786|3.9937|3.3454|3.9722|3.8646|2.5904|3.1035|2.6159|2.75|2.5|2.3125|1.9375|2.1875|1.625|1.375|0.9375|0.875|0.844|1.25|1|0.8125|1.0315|0.8125|0.7815|0.875|1.3125|1.9375|1.75|1.75|2.3125|1.8125|1.8125|1|1.875|1.3125|0.969|1.3125|1|1.5|1.844|1.125|1.65|2.625|3.375|3.6|4.525|4.375|3.875|3.05|4|4.075|5.19|6.75|8.095|7.73|7.53|9.425|10.75|11.25|10.555|16.63|12.76|12.53|17.415|19.075|22.485|27.38|36.58|27.3|34.32|36.12|27.7|11.72|15.67|16.95|18.81|16.59|13.05|17.21|24.2|26.26|24.13|20.98|29.75|30.95|31.18|31.85|38.04|41.07|37.85|39.75|42.34|42.86|41.02|37.91|40.46|38.98|40.25|32.12|31.96|30.38|24.83|32.71|39.25|27.05|23.45|13.35|14.9|13.75|23.1|22.5|14.65|17.5|15.32|18.05|15.97|6.5|5.57|5.5|||||||||||||||||||||||||
2026-10-11 19:22:10|russ2000_0775|MTRN|total_return_price|0|14.7028|15.5217|17.1597|17.3937|16.7307|20.9037|21.2156|21.608|22.5377|20.188|19.2375|21.615|24.4038|20.1836|18.0204|17.3036|22.7248|25.4158|24.6153|16.1544|19.4741|19.7575|18.1205|17.8978|20.034|17.5046|15.9034|14.4711|15.6324|17.5058|10.127|10.0701|11.7166|13.0215|11.0376|9.9648|13.5492|12.3701|12.7825|11.6426|10.2576|9.2526|9.1955|10.9615|11.9639|12.2877|12.443|13.5842|13.8468|16.8591|14.6667|13.7573|14.3337|15.3175|15.6066|13.3655|14.8842|17.2806|21.3009|20.4179|23.4384|17.3136|11.7697|14.907|12.491|15.7219|12.8412|14.8093|15.7434|13.9748|19.4513|18.1583|16.9884|14.6716|12.6084|13.0578|11.6456|11.3705|7.1524|5.0434|4.6491|7.6568|9.399|14.0389|18.5871|17.7415|18.9906|16.9641|17.4501|13.0761|14.5616|14.5799|18.1103|19.119|22.8052|30.9663|44.4459|38.5039|47.5819|33.9465|23.5388|22.3926|17.0283|11.6639|12.7185|15.3594|22.4293|17.0008|20.6962|18.3212|26.0788|35.432|37.4127|33.9006|20.797|22.2642|26.3447|21.1842|21.9759|23.8918|26.4801|25.2406|29.9487|28.8971|31.8728|34.8356|28.9598|33.3381|36.4501|33.5125|28.6228|26.7739|25.4184|23.8631|29.6962|38.406|32.6182|36.4637|42.1795|47.6018|50.1018|53.246|59.5913|44.3952|56.4102|67.1489|60.8727|59.0868|34.8684|61.3694|52.03|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0776|MMSI|total_return_price|0|||||||||||||||||||||||||||||0.816|1.08|0.9841|1.296|1.968|3.456|5.184|4.896|3.024|2.016|1.44|2.16|1.728|1.584|1.944|1.548|1.296|1.476|1.836|1.2599|1.5303|2.1599|2.016|1.9439|2.1959|2.5559|2.2319|2.4479|2.2679|1.9079|2.0519|1.7999|1.7999|2.5559|1.728|1.9079|1.6559|1.4354|1.7459|2.0879|2.8439|1.8719|1.8179|1.6199|1.7819|2.592|6.7857|6.7245|7.2716|9.283|8.6891|8.9636|8.5721|9|13.2597|17.808|17.312|12.744|12.088|12.224|9.592|12.328|14.192|9.712|9.608|11.008|10.864|12.672|10.04|9.568|10.384|11.12|12.664|11.76|15.016|14.344|9.768|13.04|13.864|15.392|12.2|12.856|12.712|12.664|15.696|17.97|13.14|13.38|12.42|13.81|14.93|13.9|12.26|11.15|12.13|15.74|14.3|15.1|11.88|17.33|19.25|21.54|23.91|18.59|18.49|19.83|24.29|26.5|28.9|38.15|42.35|43.2|45.35|51.2|61.45|55.81|61.83|59.56|30.46|31.22|31.25|45.65|43.5|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0777|TPRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.55|18.53|15.8|15.41|14.55|14.58|14.15|14.75|13.45|13.73|11.36|11.06|11.89|11.95|12.25|14.4|15.35|14.95|14|12.35|12.9|9.52|10.38|10.11|9.95|10.52|7.58|7.51|6.91|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0780|IRET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8846|17.6306|18.0578|17.5535|18.3207|19.1159|19.7349|20.2087|23.0464|21.3763|21.841|22.56|22.4912|22.6711|24.2154|26.6168|27.9702|28.1205|30.9308|35.2427|32.5572|33.2928|31.6777|33.5613|34.4353|35.2877|34.8318|37.4394|36.1109|37.782|34.5452|37.2361|35.6221|36.5544|36.6132|36.4949|41.332|44.1236|44.9945|44.8995|47.491|43.9814|44.6971|47.2367|49.0157|48.3134|48.4715|41.9277|45.5748|45.7261|47.2037|46.9028|45.537|49.2954|53.1178|49.5043|42.6878|44.3296|46.8843|46.5542|52.1915|56.1435|62.2137|54.1257|54.1881|58.8481|59.2708|62.3549|54.4296|60.5794|54.8419|51.6083|59.6994|53.0155|57.3951|50.7597|50.5683|57.5574|48.9962|52.8852|51.4436|49.5351|46.6891|53.4062|53.6254|44.8553|56.1648|56.5974|70.4189|70.2274|55.4553|68.5261|65.95|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0782|EBIX|total_return_price|0||||||||||||||||||19.671|17.3568|9.6426|11.5712|23.1424|28.5422|25.4566|20.8281|19.671|23.1424|20.8281|18.1282|20.4424|18.5139|18.5139|21.5995|23.9138|20.8281|22.7566|21.2138|20.8281|20.0567|19.2853|22.3709|16.9711|17.7425|15.4282|10.7998|10.0284|3.4714|2.3142|3.6719|6.9427|6.557|3.8571|3.4714|4.2428|3.28|3.8571|3.0856|3.567|4.2428|2.8943|2.4099|3.8571|2.6521|6.557|6.557|7.7141|5.207|8.6306|9.6912|3.9296|2.7485|0.3618|0.4821|1.4734|0.3703|0.8331|0.5786|0.4706|0.3471|0.2674|0.3199|0.6984|0.5709|1.261|1.5428|1.4389|1.3567|1.5428|1.0419|1.4698|1.9388|2.0329|2.0828|1.7485|2.1085|2.8748|2.9818|4.1348|5.1068|7.528|7.6113|7.9939|9.6643|7.3747|7.6678|9.6643|17.0822|15.0672|14.7741|14.5149|21.7076|21.9112|21.8927|17.6345|13.6077|20.5067|21.5241|18.5909|22.0489|15.1|15.26|8.7119|9.3517|13.8394|16.1419|13.5947|13.5381|16.2959|29.2204|31.4288|24.122|31.7535|39.5892|46.5668|55.3395|55.6013|59.7694|52.6671|63.8415|77.6144|73.027|74.8173|77.7367|41.8665|48.6255|49.5369|41.6155|33.0962|15.08|22.2873|20.6|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0783|TMP|total_return_price|0||||||||||||||2.164|1.9625|1.7999|1.9586|2.1225|2.2234|2.0855|2.6013|2.8677|3.0508|3.6398|3.5943|3.5206|3.3426|3.0664|2.7582|2.5349|2.2949|2.2959|2.5448|2.4942|2.5203|2.9354|3.0452|3.6287|3.7434|3.9827|4.2248|4.592|6.1175|6.5928|7.195|6.5068|6.7422|6.9808|6.2725|6.5575|6.4619|5.8349|6.2068|4.806|5.6749|7.3832|7.4794|8.0247|8.6219|9.8032|11.6187|13.4032|12.0493|12.1847|11.2482|10.5696|10.2574|9.5625|8.4163|8.3871|9.9449|9.7063|10.9744|13.9456|13.5272|14.4452|15.2598|17.7317|15.7358|16.2928|16.7523|16.7421|20.9099|21.1779|21.0605|22.1256|21.7067|25.2509|22.2354|22.8565|22.9266|23.9134|25.8647|25.5883|27.2385|27.4058|25.4151|22.8865|24.5304|24.164|30.8707|23.4967|32.1436|37.1394|27.7558|31.1873|28.6401|26.7573|26.7426|27.9098|29.5619|29.4469|31.5044|30.0076|27.6097|30.0025|31.4852|29.9|32.4608|32.0567|34.5061|37.2302|38.3926|43.0255|41.3377|41.0273|37.8698|47.9156|47.0349|47.3023|47.3502|50.2275|57.705|58.9998|69.7759|86.8539|74.3836|73.0842|80.4286|76.3775|71.5459|81.5959|77.5699|72.1402|73.6437|79.4719|79.5076|90.2125|71.206|64.77|56.81|||||||||||||||||||||||||
2026-10-11 19:22:11|russ2000_0784|ICFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9886|14.2982|17.9878|18.986|27.1089|25.0733|19.6515|16.1968|19.2894|23.1551|22.4799|25.5039|28.8901|26.0226|24.7993|23.527|23.8304|25.4452|19.9843|24.8678|19.4949|26.6587|24.8384|22.4603|20.7085|23.3802|26.4826|30.2211|34.214|34.2434|38.4027|35.7603|31.8359|40.7906|40.6927|34.625|30.1721|34.0085|34.0378|39.9979|43.0611|54.071|40.4677|45.1652|52.7988|51.3308|56.7992|70.8198|72.0242|61.3382|75.2|72.826|83.3743|92.418|61.3172|61.7996|61.9|||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0785|LXU|total_return_price|0|1.6505|2.1221|2.24|1.4147|2.4757|1.6505|1.5326|1.1789|1.4147|1.2968|2.24|1.8863|2.9473|3.5368|2.24|2.3578|2.9473|2.5936|1.8863|1.061|1.5326|1.7684|1.4147|1.2968|2.5936|2.24|1.8863|1.6505|1.4147|1.6505|1.1789|1.1789|1.061|1.061|2.1221|1.1789|2.3578|3.6547|4.9515|6.4841|9.1956|10.4046|10.5228|9.2504|8.4202|7.023|5.4756|5.9829|5.9829|5.8921|4.9301|4.2415|5.211|4.6277|3.7752|4.4136|4.4136|4.0737|4.5675|4.0402|4.3504|4.1118|3.3642|3.313|3|1.5|1.937|1.406|0.812|0.75|0.875|2.437|3.813|3.69|3.04|2.6|3.12|3.38|2.88|2.8|3.4|4.1|5.1|6.38|8.48|7|9.28|7.95|7.36|7.31|6.1|6.15|7.2|8.26|9|11.58|15.5504|21.38|23.65|28.22|14.74|19.8|13.85|8.32|9.89|16.17|15.57|14.1|15.24|13.31|18.57|24.26|39.64|42.92|28.67|28.03|38.92|30.91|43.87|35.42|34.78|30.41|33.53|41.02|37.42|41.67|35.71|31.44|41.33|40.84|15.32|7.25|12.75|12.08|8.58|8.42|9.38|10.33|7.94|8.76|6.13|5.3|9.78|5.52|6.24|3.9|5.18|4.2|2.1|1.16|1.62|||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0786|ABCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.1583|3.2798|3.1406|2.9551|3.2015|3.8424|4.8303|4.7794|4.6953|6.2389|6.4414|5.7546|6.9197|7.3275|7.2304|8.6146|7.6335|7.1714|5.5882|5.6604|5.5075|6.0332|5.9081|5.9059|5.6841|5.4704|6.0026|5.4645|6.7762|6.6397|8.1132|8.0951|8.9311|9.1085|7.9786|8.1299|8.67|9.058|10.0525|10.4636|12.422|13.4109|13.3976|13.9787|13.6401|14.718|15.7373|16.3828|19.331|19.3601|22.8814|23.8155|20.8055|19.214|15.5754|14.6266|14.0599|7.7219|13.2259|10.6066|4.247|5.745|6.5515|6.6132|8.4071|9.0386|8.7485|9.862|9.5064|8.2994|8.1497|9.6187|12.2947|11.7894|11.7801|11.6865|13.4269|15.766|17.1976|19.752|21.8011|20.173|20.6316|24.1465|24.8999|23.9085|27.2275|32.2369|28.1032|28.2677|33.3611|41.7103|44.2005|46.3124|46.2183|46.5069|51.1392|51.6698|44.3567|30.8385|33.5458|38.3725|39.5508|41.9588|23.5925|23.59|22.78|||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0787|CRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0788|UVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.1715|1.3179|0.6833|1.4643|0.7322|0.4393|0.4881|0.4881|0.4393|0.2929|0.6833|0.2929|0.6591|0.3905|0.4881|0.5615|0.4393|0.4393|0.4393|0.4635|0.4514|0.5002|0.3171|0.2929|0.3417|0.2441|0.0937|0.209|0.201|0.1005|0.0402|0.0301|0.0322|0.0201|0.008|0.008|0.0442|0.0181|0.0221|0.0201|0.0181|0.0181|0.0281|0.0277|0.0205|0.3095|0.5226|0.644|1.0562|1.2185|1.58|2.783|3.2797|3.4038|1.763|1.651|1.7205|1.3032|2.0733|2.8535|2.9292|3.5306|3.1028|2.6215|2.8159|3.1203|3.5317|3.043|2.5591|2.4717|2.7512|2.4675|2.8442|3.3859|3.8152|5.6336|5.6849|11.8841|10.5113|10.8176|10.867|17.4191|21.9092|20.8225|25.5255|20.2922|15.7141|16.524|22.5341|25.6734|22.2666|23.0272|21.1831|25.4477|29.817|33.0964|45.7787|35.9923|29.5757|26.7611|28.9258|27.2693|17.5839|17.5852|13.84|||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0790|BHLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3102|8.4667|9.3882|11.0907|10.8261|10.5821|12.3045|13.7354|16.2642|14.7523|14.4531|15.1539|18.0136|20.9517|23.5138|22.1795|23.5715|24.0098|24.6119|21.8037|21.5198|22.4547|22.652|21.8629|22.4833|24.1705|22.5746|22.5814|21.8111|21.6888|17.8808|15.8282|16.8017|17.9828|18.887|17.0604|14.3431|15.649|13.8436|13.3024|14.5487|13.9418|15.6121|15.6363|16.2083|13.6328|16.6546|17.8332|16.8224|18.1909|19.1723|20.0712|21.8366|20.0232|22.0602|21.4365|18.6586|19.5488|22.0838|23.3866|24.2521|23.4775|24.9877|23.4359|22.969|23.8413|32.7291|31.5854|31.8516|34.2973|34.1302|34.8372|39.3537|37.2568|24.802|25.5151|28.3103|28.2835|31.7791|13.3037|10.5985|9.82|||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0791|ASTE|total_return_price|0||||||||||||||2.743|2.687|2.3511|3.1908|3.8626|4.5343|3.5267|4.0865|4.0305|4.1985|3.8066|3.7227|3.5827|3.1908|1.9593|1.5395|1.5114|0.7277|0.7277|1.0076|0.8397|0.9797|1.4555|1.7354|1.9593|2.3511|4.5343|5.1501|5.486|6.4936|6.8855|8.0051|6.3817|5.9338|5.7099|5.374|5.0946|5.0382|4.4228|4.5348|4.1425|3.9186|4.2544|4.5348|5.5702|7.5577|7.5012|11.4198|15.4503|19.089|24.9109|27.6539|36.4986|21.6081|16.8498|23.9592|22.7277|9.7964|11.8117|11.6997|15.4503|11.6527|12.9514|15.7369|14.4114|9.6553|8.894|5.2039|7.8103|9.2254|11.0168|14.4293|16.8655|17.1252|15.4145|19.7496|20.7706|25.4281|29.2526|32.1546|30.5603|22.6157|31.4381|36.0508|37.8152|51.4563|33.31|34.7162|28.7869|27.6135|28.0614|23.4935|26.5925|22.8127|24.1294|25.9386|24.837|25.5535|29.0287|33.3996|33.1219|26.2253|28.8496|32.6741|27.4792|28.3122|30.9974|32.4562|31.9522|33.6038|36.206|41.2548|41.3308|34.4368|37.2162|40.6936|39.7832|31.9611|38.9204|44.727|53.9252|57.5941|65.0126|59.3578|53.6667|54.2649|56.7879|53.6559|58.2502|49.2213|29.5641|37.0823|32.0832|30.7562|41.6576|34.8|46.2155|54.25|||||||||||||||||||||||||
2026-10-11 19:22:12|russ2000_0792|EGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|11.063|10.938|7|5.563|3|5.625|3.875|4.875|4.781|4.906|25.438|12.25|9.438|1.5|1.281|1.36|0.71|0.77|0.84|0.35|0.39|0.25|0.25|0.54|1.54|4.69|3.52|2.64|3.51|3.8|1.67|1.91|1.9|1.99|1.79|1.03|1.08|1.23|1.5|1.38|1.27|0.92|0.97|1.26|0.8699|0.421|0.5701|0.616|0.88|1.37|1.38|1.35|2.09|2.25|2.78|4.13|4.33|3.65|3.95|4.25|6.69|7.4|6.74|8.21|10.75|9.87|10.25|7.62|6.49|8.88|8.41|9.06|8.19|11.09|9.74|13.96|15.17|14.75|14.95|14.85|13.45|14.15|18.15|19.95|21.45|16.9|20.2|23.85|21.34|18.37|17.53|15.71|15.58|||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0793|THR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|12|14.73|17.62|20.45|19.84|24.52|22.4|22.01|20|22.87|27.5|22.89|26.3|24.42|24.45|24.07|24.07|20.98|17.26|17.89|18.7|18.83|19.59|20.81|18.74|17.94|23.86|22.25|23.05|25.75|20.07|24.51|25.39|22.7|26.8|15.07|14.57|10.67|||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0794|MANT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0436|15.2416|18.9233|18.3611|14.4735|9.3666|15.1941|21.647|19.3588|15.1307|15.004|14.1331|19.0025|18.2503|24.1648|20.5939|22.4942|23.1593|23.2463|24.719|29.248|27.4902|24.5211|29.248|35.5584|33.8165|39.5964|41.6312|38.7571|33.8798|32.8901|37.2923|38.1237|38.6621|34.9883|30.4752|32.8584|33.5314|35.3848|25.4016|25.9957|27.9606|19.1297|20.0761|22.107|22.763|21.3921|24.5053|25.2767|26.2375|25.5434|23.7842|27.2837|30.3548|27.1094|22.9954|28.0659|29.658|33.7768|37.2452|39.9958|32.5598|36.7528|41.5362|48.6494|51.9188|52.594|60.8322|48.2671|52.7291|63.0546|69.9194|79.7544|57.3458|64.7958|70.29|||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0796|FIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1627|16.9165|15.6825|16.5562|19.3327|13.1113|14.808|9.5635|15.1165|10.489|5.9129|6.17|3.9591|4.4218|1.7482|1.8921|3.0192|2.5256|2.7806|3.1673|3.7843|2.6408|2.8958|2.213|2.2212|3.2742|4.3601|5.9397|5.9397|5.5941|6.2441|6.532|5.4707|6.9927|7.7446|11.2441|10.7351|9.9581|10.5924|9.9862|11.5126|11.8675|11.0777|11.0748|11.0695|11.3851|8.3755|8.9344|8.4335|10.6238|10.9496|10.9956|9.1185|9.3928|11.5505|12.128|9.3272|8.0978|9.7266|10.0756|9.1935|10.4233|10.961|13.0916|13.6617|15.8577|17.6819|14.4689|15.0586|13.0509|15.9276|19.3742|22.1916|24.6403|27.1117|30.713|30.6754|28.1384|33.3073|34.2453|34.1717|35.663|43.1539|39.7065|46.6429|54.3279|40.8036|51.6424|50.0966|43.7343|49.8918|32.7606|39.0651|51.51|||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0797|SAFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3317|7.0813|6.6097|7.6821|7.9932|8.807|9.6592|10.462|11.0719|16.2626|17.0211|17.8136|19.0712|22.1656|23.6356|23.9361|26.7843|27.8768|21.4091|23.0414|20.467|21.3711|19.1212|22.7619|22.124|21.0016|18.5725|18.1066|20.5894|22.6961|23.6513|23.915|27.1683|31.6099|29.673|27.8868|25.8164|27.6907|28.7356|28.9118|32.2269|32.8751|35.1889|36.5747|39.0751|40.3901|40.4112|39.6387|41.7319|48.8254|47.1294|48.074|44.6192|43.9526|47.7529|51.8979|56.9704|64.2375|60.5952|59.7815|67.3537|71.1944|70.7124|81.1724|81.9459|76.1044|81.9474|90.6866|98.5102|91.3466|77.6461|74.2566|68.16|||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0798|VIVO|total_return_price|0||||||||||||||0.8813|0.8378|0.3917|0.5222|0.3155|0.3808|0.185|0.2068|0.4134|0.4461|0.3047|0.3101|0.2503|0.2938|0.2611|0.3373|0.3482|0.2122|0.3185|0.3964|0.3643|0.5521|1.0434|1.501|1.3021|1.3705|1.2049|1.3756|1.3116|1.1799|1.183|1.2205|1.1227|1.0927|0.9613|1.207|1.3155|1.6859|2.3515|2.2272|3.2204|2.8194|2.7545|2.3387|1.7907|2.5525|2.19|2.7723|2.7016|1.6734|1.4927|1.392|1.5978|1.8048|1.6462|1.9756|1.8052|1.8351|1.1617|0.5942|1.2573|1.152|1.4924|1.7033|1.7456|1.4913|1.7809|2.0566|2.4827|2.6776|2.8113|2.7669|3.035|3.682|4.8838|4.1787|5.3546|8.816|8.6128|11.5922|10.7667|10.2016|10.6933|12.1685|14.3172|20.1375|20.0515|22.3793|18.1149|19.6461|17.325|12.4228|15.6409|17.4583|15.16|14.4664|12.1931|15.8376|16.9179|17.6742|17.9015|11.7926|14.2589|14.8291|15.8028|14.9858|16.1312|18.1745|17.2889|19.1496|21.6658|17.9486|17.1733|14.8655|13.9977|16.4107|16.2067|15.0316|18.2207|18.4988|17.6847|17.6763|16.4141|12.9237|14.8746|13.6305|13.4571|13.7599|15.546|14.6911|17.2276|17.61|11.88|9.49|9.77|8.4|23.29|16.98|||||||||||||||||||||||||
2026-10-11 19:22:13|russ2000_0800|LABL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0801|BRKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.4837|10.274|14.0279|16.9916|10.4716|8.8909|9.0885|9.9776|12.9413|11.7558|15.2134|30.328|14.5219|12.4473|10.274|7.8537|11.5582|17.6831|21.3877|13.8798|25.7343|49.3941|50.5302|26.1789|22.178|31.4147|36.4331|21.0142|32.1418|35.9115|20.2002|9.049|9.0569|7.6423|8.9621|16.5174|18.7619|16.628|15.9247|11.1828|13.6091|11.9968|11.736|10.5348|9.9025|11.254|9.3256|10.3135|11.3804|13.5538|14.3441|11.254|10.4399|7.6818|6.5358|6.607|4.5917|3.6433|3.5406|6.1091|6.7808|6.9705|6.1091|5.303|7.1681|10.8509|8.5827|6.502|8.2587|9.9838|7.7103|6.6284|6.71|8.5527|8.2368|7.9534|9.0303|9.4808|9.4228|9.2761|11.3505|10.44|10.3665|10.7078|9.8523|9.692|10.5522|12.9016|16.2793|21.4653|20.8605|29.3125|23.1211|26.351|31.8392|34.2797|25.7105|28.8931|38.2723|36.6803|41.6655|30.3706|44.1563|46.26|||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0802|AIMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1361|12.4471|14.9175|14.1833|14.3647|11.5747|14.5201|13.7427|6.7634|3.7574|6.3574|8.8278|10.6331|11.3933|11.2464|12.1016|17.5347|18.3726|20.1606|10.3654|15.9022|16.6105|13.4834|17.1595|18.3952|24.2875|23.4459|23.9651|29.6241|31.2675|32.6435|28.2444|26.1639|24.1627|24.6454|21.9386|23.5039|25.327|24.0848|25.217|35.0228|35.3938|37.2278|45.6396|47.3257|43.7337|41.2228|41.2112|23.9656|29.3441|34.9639|27.9944|35.5727|15.306|30.8001|38.09|||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0803|CSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|11|12.313|12.25|8.5625|10.9375|8.0625|9.6875|7.625|5.0625|3.9375|3|3.375|2.5|2.28|1.65|2.12|2.7|3.88|3.11|2.48|2.47|2.85|3.21|4.73|5.53|6.5|4.62|4.68|5.56|5.64|6.95|8.06|9.98|10.4|10.26|9.15|10.61|11.36|9.57|8.15|10.07|8.15|7.45|7.48|2.95|2.81|4.28|6.1|4.93|5.26|4.93|5.36|6.85|10.71|8.9|5.99|7.46|9.18|10.44|14.67|17.99|26.65|23.31|21.76|23.82|26.42|23.59|21.23|24.98|25.94|25.8|19.94|20.25|18.57|17.78|16.65|17.38|13.57|15.84|12.84|13.83|10.98|11.6|8.95|6.67|3.99|4.31|4.08|3.12|0.6|0.7384|0.6577|||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0804|OFG|total_return_price|0|||||||||||||||||2.6074|2.1585|1.7512|1.5268|2.789|2.1131|2.2461|1.8408|1.5289|1.4839|1.5738|1.5289|1.619|1.1693|1.3043|1.3043|1.5738|1.6639|1.7989|1.7989|2.0688|2.2486|2.4748|2.9038|3.4679|3.9408|7.1691|7.3792|6.8404|6.6077|6.0033|4.9381|5.3538|6.9102|7.9238|7.5321|7.5492|8.7103|9.0158|9.614|11.5964|13.0645|16.7912|17.324|21.5594|21.4462|12.2269|13.3125|11.9196|10.3344|9.8961|9.5394|8.2585|6.3216|6.838|5.9241|5.9863|8.5697|9.1353|8.4764|10.6772|12.8244|11.1764|12.5331|13.8412|16.5396|15.6934|16.7015|20.7821|17.7465|17.8269|18.7391|15.5959|10.2628|8.3262|8.502|10.0381|8.9639|8.4732|9.3038|8.561|8.0299|8.4642|10.0877|14.9197|10.8917|13.7416|4.765|3.8742|7.732|10.1553|8.6674|10.8653|10.2205|10.7699|10.1514|10.242|10.5649|7.9663|10.0249|10.0658|9.2719|8.8523|11.2851|13.1619|15.4213|13.8363|14.889|14.8281|15.9491|13.0461|14.5882|14.3846|9.4728|7.8359|6.6209|6.3771|7.632|9.3525|12.172|11.0236|9.3993|8.6591|8.955|10.012|13.5183|15.5965|15.9659|19.2652|23.2181|21.4597|23.2043|11.054|13.2962|12.46|||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0805|CNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7874|7.5699|7.7032|7.7278|9.5787|9.547|8.5634|11.7244|11.2274|15.306|19.4213|20.4824|23.327|18.9343|14.9382|13.1006|15.3193|14.6334|5.8357|6.345|7.5711|12.5986|11.1122|13.2277|12.1746|12.7838|15.9158|17.1071|19.0371|20.1415|17.3028|19.2752|20.612|18.8584|20.4097|23.7527|24.3042|24.959|27.0036|27.49|30.1465|27.6925|30.9679|30.2424|26.6382|20.3326|22.7554|29.7138|30.9895|33.3584|27.7083|30.8335|32.6693|32.1075|38.8172|34.3416|36.412|34.9912|31.3285|39.4498|48.1546|52.0602|62.9562|39.1886|68.5718|55.74|||||||||||||||||||||||||
2026-10-11 19:22:14|russ2000_0809|HY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0826|41.6813|49.7062|53.8476|83.3498|81.751|83.2693|77.0596|64.3588|65.6116|64.2994|62.0865|51.8185|48.8361|60.9916|51.4759|52.812|60.1182|52.2585|65.8366|70.405|80.6618|66.303|61.2452|58.4992|59.0045|59.8646|52.2588|53.6103|57.6478|39.4578|38.3719|37.51|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0811|RGS|total_return_price|0||||||||||||||||||||||||||||||||||4.8923|5.088|3.5224|3.816|3.0332|2.8376|3.9138|3.8649|3.7671|4.5988|4.1095|5.2837|5.088|5.7729|5.8707|7.2404|7.5336|8.4247|9.4144|12.0716|18.4102|15.3305|9.5889|10.3394|13.9718|14.9451|14.884|17.7851|17.5452|18.565|18.5831|15.2632|15.8482|14.6432|12.3126|12.7545|13.3808|16.9826|19.5734|22.3586|22.6886|23.4417|22.8023|23.8303|23.827|25.825|23.7493|22.7917|26.6075|29.4268|36.2574|40.81|40.8329|37.0066|42.5014|37.7313|36.0656|34.9369|35.6658|31.9173|33.0004|33.259|36.722|37.5278|35.5928|29.7285|26.0812|25.6833|24.6523|25.7653|13.6582|13.6212|16.4481|14.6788|14.7816|17.78|14.8519|18.2887|15.9001|17.0521|14.7804|13.6519|16.0919|17.9811|17.5811|18.0524|16.6783|17.9893|16.2918|14.6193|14.51|13.7|14.08|15.96|16.76|16.36|15.76|13.1|14.15|15.19|12.45|12.55|14.52|11.72|10.27|14.27|15.36|15.13|16.54|20.43|16.95|19.67|16.6|20.22|17.87|5.91|8.18|6.14|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0813|AHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4719|14.0257|14.0706|15.1933|13.0736|14.4319|17.3867|16.3115|18.1786|18.8646|19.1307|22.6363|22.9587|23.7752|24.7295|25.4916|25.0365|22.0896|17.4809|14.9612|13.1006|10.471|3.66|4.516|6.7887|10.2126|13.9021|21.1631|23.2883|26.417|27.9814|32.617|39.4885|22.8598|25.0429|29.8961|28.4988|28.9111|35.5514|43.427|40.093|43.889|45.4803|62.3077|60.9681|58.8329|66.496|60.1528|52.7744|42.2363|44.1088|42.5997|40.0726|43.9445|58.9132|44.8897|50.9383|53.055|53.8839|54.5156|59.3332|54.9781|35.1054|43.9667|28.6015|33.3642|27.3147|7.672|7.2|1.71|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0814|RAVN|total_return_price|0|0.1024|0.1224|0.1437|0.1608|0.1409|0.148|0.1409|0.1478|0.1504|0.1302|0.1457|0.1321|0.1364|0.1482|0.154|0.1675|0.2057|0.2255|0.2409|0.1705|0.2034|0.197|0.2178|0.2048|0.2747|0.3317|0.3692|0.3508|0.339|0.3603|0.3092|0.2746|0.4262|0.4386|0.4894|0.5611|0.6747|0.646|0.6139|0.8663|0.7955|0.8729|0.8341|0.8911|0.9811|0.8288|0.8169|0.8763|0.9031|0.8748|0.8023|0.8195|0.7915|0.921|0.9496|1.047|1.0815|1.1163|1.1435|1.0081|1.0038|0.9106|0.8046|0.7826|0.687|0.7932|0.795|0.7411|0.5708|0.7275|0.8339|0.8959|0.9919|1.4487|1.3978|1.8975|1.9452|2.2377|2.2245|2.8807|2.811|3.3873|4.1665|5.0119|5.2113|6.3163|7.9219|7.6183|7.3252|8.4236|10.5476|10.4276|14.1702|11.4484|10.9408|9.8036|10.3009|13.1556|14.7933|14.2238|11.2733|12.242|14.7383|9.4333|8.1811|10.1359|10.6347|12.663|11.8478|13.6019|15.918|20.1022|25.9678|23.6316|20.5176|26.4256|26.0456|29.8103|25.2869|22.8183|29.0943|26.0502|28.5311|36.0235|28.7653|29.215|21.5903|22.246|18.3095|18.3099|15.3682|14.2484|14.754|17.5884|21.5368|23.7057|27.4668|31.6246|30.8899|32.8776|33.67|37.0727|44.257|35.1116|37.3566|35.0506|32.8065|33.9262|20.982|21.3881|21.52|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0815|PEGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5785|12.0804|13.997|9.3507|13.8808|14.1131|8.5376|8.4795|12.8354|7.2018|2.062|2.7878|3.717|3.5718|4.6173|6.0402|3.2234|3.1363|0.9438|1.815|1.5565|1.3707|1.8678|3.4847|4.6277|2.9086|2.5457|1.7424|3.5498|3.5312|3.9494|3.7867|3.7867|3.2292|3.9401|2.4625|2.7367|2.7367|3.3221|3.3918|2.9736|3.8515|4.769|4.0323|4.9627|5.674|5.8206|4.6571|6.4067|5.9244|5.6652|8.5942|11.7341|16.6402|16.6209|17.8599|15.6926|14.5761|17.71|17.2501|19.9532|16.3551|13.3373|18.115|15.8792|14.3181|11.5206|13.9105|15.6925|18.5025|24.3561|18.7676|20.5507|18.7736|20.9447|21.4268|23.6532|23.9203|27.5449|24.6875|28.162|29.1161|35.6136|42.2454|59.2637|56.8079|47.2404|58.118|59.0937|63.1608|43.9843|64.8566|73.1782|67.3598|77.8158|72.6902|93.868|121.04|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0816|LSCC|total_return_price|0|||||||||||||||||||||||||||0.9584|1.0626|1.8751|2.2709|1.7084|0.9792|1.6251|1.8542|1.7292|1.7917|2.5625|2.5|3.5|4.1667|4.5834|4.6667|5.4375|4.0625|4|4.6563|4.625|4.188|6.141|8.594|10.157|8.157|7.094|6.032|7.219|11.5|11.438|14.125|16.282|11.844|12.8594|7.1016|6.1875|11.4766|11.3906|15.5625|14.8438|23.5625|33.8438|34.5625|26.875|18.375|18.2656|24.4|15.7|20.57|17.53|8.74|6.22|8.77|7.54|8.29|7.18|9.68|8.73|7.01|4.91|5.7|5.37|4.44|4.28|4.32|6.66|6.18|6.82|6.48|5.85|5.72|4.49|3.25|2.84|3.13|2.06|1.51|1.38|1.88|2.25|2.7|3.67|4.34|4.75|6.06|5.9|6.52|5.25|5.94|6.43|3.75|3.84|3.99|5.455|5.07|4.46|5.49|7.84|8.25|7.5|6.89|6.34|5.89|3.85|6.47|5.68|5.35|6.49|7.36|6.92|6.66|5.21|5.78|5.57|6.56|8|6.92|11.93|14.59|18.285|19.14|17.82|28.39|28.96|||||||||||||||||||||||||
2026-10-11 19:22:15|russ2000_0818|ELY|total_return_price|0||||||||||||||||||||||||||||||||||||2.9688|2.3041|1.9601|2.1665|3.1867|5.7835|7.718|10.8481|9.8182|12.02|14.3865|12.6982|12.2537|10.3889|11.1776|11.5894|16.9703|20.1204|25.0652|25.777|21.7574|22.2776|26.9852|26.5629|21.7998|22.1887|15.1023|8.3429|7.9601|7.9641|11.4814|9.6321|14.0461|12.3851|13.0803|12.3894|15.0686|18.0262|12.8615|10.4615|15.7195|15.8658|13.1056|8.6459|11.0759|9.9954|11.1791|12.1236|14.3793|16.258|9.7897|9.1468|11.7507|11.1974|13.5753|13.3393|12.2926|15.3404|11.6478|11.82|13.0546|14.3407|16.2697|14.6884|16.0569|13.5881|11.0113|13.1645|8.753|6.765|4.8278|7.2579|7.2008|8.4338|5.7821|6.7116|7.7484|6.5565|5.9884|4.9858|5.343|6.5414|5.7294|5.9621|6.3221|6.4478|6.4186|6.9553|8.245|10.0081|8.1574|7.1079|7.5695|9.3791|8.8075|8.2353|9.3002|9.0147|10.1031|11.4983|10.8633|10.9829|12.6895|14.3389|13.8517|16.2787|18.886|24.1933|15.2466|15.8846|17.1221|19.3774|21.1746|10.2132|17.51|19.14|||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0819|MHLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7672|4.4645|3.1123|2.0477|3.0094|3.8926|4.9091|5.0403|5.0784|4.5578|5.3524|5.6112|5.3292|6.5187|5.327|6.307|6.7099|6.2481|6.6916|6.9269|8.0826|8.4359|10.1448|8.6014|10.3248|9.5742|8.963|10.5892|12.2259|13.1171|11.6054|13.1092|11.0852|10.1864|10.992|15.415|12.1916|10.0034|6.9234|6.414|6.1753|7.6709|2.85|1.58|0.7427|0.68|0.9206|0.75|0.859|1.24|1.24|||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0821|CBB|total_return_price|0|1.2272|1.2904|1.3897|1.4709|1.3897|1.3085|1.3355|1.6086|1.7191|2.0666|2.1193|2.486|3.1051|3.7668|4.1253|4.1345|5.035|5.1802|5.4974|5.4851|5.477|7.0378|9.0226|10.5844|10.7632|16.1777|15.0798|14.0211|12.906|12.7577|10.9433|12.9773|13.8843|11.5323|11.6897|11.918|10.989|11.2288|10.8219|11.8191|15.7875|15.8499|15.583|13.6365|12.4034|13.1887|15.2972|14.4558|18.6983|22.3845|23.9347|31.8234|47.6207|48.1867|49.9225|58.0468|54.101|60.7892|54.9932|60.3482|70.4159|57.0474|51.82|76.1313|111.2399|124.1937|97.19|184.375|185.94|130.315|127.815|114.065|95.75|122.25|80.4|47.5|34.95|13|9.9|17.6|20|33.5|25.45|25.25|20.35|22.0635|17.45|20.75|21.25|21.5|22.05|17.55|22.6|20.5|24.1|22.85|23.5|28.9|24.7|23.75|21.3|19.9|15.45|9.65|11.5|14.2|17.5|17.25|17.05|15.05|13.35|14|13.4|16.6|15.45|15.15|20.1|18.6|28.5|27.4|16.3|15.3|13.6|17.8|17.3|19.65|16.85|15.95|17.65|19.1|15.6|18|19.35|22.85|20.4|22.35|17.7|19.55|19.85|20.85|13.85|15.7|15.95|7.78|9.54|4.95|5.07|10.47|14.64|14.85|15|||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0822|CHCO|total_return_price|0||||||||||||||||||5.0945|6.0124|6.4654|6.4845|6.501|6.7042|5.91|5.3481|4.8281|4.4567|4.4567|4.0111|4.3082|4.4567|4.338|4.338|4.0388|4.9054|4.9054|5.6601|6.0785|6.1013|7.0206|7.911|8.9734|11.4053|11.2916|9.2919|11.873|12.045|11.0359|10.0846|10.0846|9.5751|10.5327|10.2893|9.8318|10.228|12.1121|15.7137|16.6517|19.2459|20.3643|23.0683|22.7405|19.6637|16.066|14.7003|14.5593|9.7482|7.1692|6.2411|3.0815|3.8099|3.0874|4.7989|7.0125|5.3963|6.4648|8.2421|12.5698|13.9094|15.3746|14.9748|16.123|18.4003|19.5562|19.4042|17.829|18.7039|20.7477|17.02|21.2244|20.9018|21.186|21.8296|21.6108|24.0228|24.8105|24.7183|23.6067|22.611|21.1835|25.2067|25.9813|27.1652|22.577|17.9209|20.1598|20.0323|21.9616|23.5687|19.3467|21.536|25.712|25.3415|23.9058|19.7362|25.0812|25.965|25.4462|27.3491|26.8574|30.9609|30.6029|34.2736|37.0475|36.1586|36.7106|34.5872|38.5648|39.3414|41.5675|41.9597|39.1778|41.4134|39.7741|44.4009|60.2018|57.7987|59.4582|65.3458|61.6798|63.103|69.6945|71.5661|63.4394|72.0677|72.6239|73.1228|79.1915|64.7384|63.9584|57.0584|||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0824|FRAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.12|254.52|207.6|379.32|297.36|356.28|293.28|342.24|324|228.24|218.52|213.84|173.88|168.12|199.2|205.2|161.64|147.12|213.36|225.48|127.08|190.2|222.12|193.2|131.28|87.48|87|60.36|91.2|46.8|9.9444|8.1168|4.8|13.14|10.38|2.27|3.85|2.73|||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0828|HIFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:16|russ2000_0829|INFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|75.5|51|22|20.88|15|28.28|31.596|24.96|13.88|11.4|11|17.56|23.4|24.32|23.8|20|19.516|18.96|13.44|12|12.6|10.08|9.8|10.44|15.46|12.17|11.37|10.78|8.95|9.5|5.54|7.5|7.675|7.89|8.61|5.21|6.23|6.23|6.1|6.16|5.74|6.3|5.7675|7.67|6.64|8.99|12.07|12.92|23.29|32.84|49.37|16.56|20.72|12.88|14.14|11.89|13.42|16.28|13.98|11.7|7.925|7.66|5.26|1.32|1.55|1.38|3.37|1.92|1.17|1.84|2.12|1.76|2.45|1.01|1.88|1.6|1.1|1.11|0.8323|0.892|1.15|||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0830|STOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.164|16.7985|17.9933|15.6804|16.4123|18.6218|20.9943|23.0766|24.4149|19.9323|20.2493|19.152|21.4434|22.5428|21.9796|23.985|24.8663|26.2392|31.0946|31.8094|35.0929|35.5751|17.6217|23.5032|27.23|||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0831|TUES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0832|CPK|total_return_price|0|0.6214|0.6655|0.7184|0.974|0.9872|1.115|1.1459|1.3619|1.6483|1.569|1.5622|1.4598|1.981|2.5431|2.4444|2.4597|2.3915|2.6754|2.7615|2.2506|2.2754|2.6797|2.553|2.5882|2.3748|2.1707|2.5073|2.1964|2.0569|2.2749|2.0659|2.4591|2.5022|2.2526|2.2905|2.7875|2.6274|2.6716|2.9253|2.8109|3.0715|3.0613|3.9465|3.5161|3.2228|3.3033|3.2648|3.1093|3.2865|3.3128|3.5904|3.8078|4.4235|4.286|4.751|4.5813|4.7824|4.7459|5.2046|5.8753|5.3356|5.1557|5.3601|5.5471|4.9366|5.7871|5.4345|5.889|5.5111|5.8841|6.0808|6.3404|6.288|6.6163|6.5245|7.1429|7.0271|7.0479|7.093|6.9848|7.2825|8.8589|9.0882|10.4389|10.3787|9.3076|10.4069|11.1903|11.2639|13.0724|15.1624|13.4039|13.7214|13.3432|13.4533|13.8524|14.1207|15.763|15.7719|14.9344|14.048|12.3252|16.0765|15.3866|15.091|16.2663|15.6597|16.3542|15.3611|16.3639|19.0553|22.0241|22.2501|21.596|21.8332|23.7893|22.7519|24.3939|26.6329|25.7372|28.0106|29.6248|30.4267|35.027|37.0961|42.1431|37.1421|44.5298|45.6346|48.8116|48.4076|52.0409|58.0225|61.2896|56.8321|62.5988|64.9971|70.7018|74.1217|74.7048|67.2166|76.7728|80.909|78.7192|88.6656|92.7661|93.4612|94.3655|84.7675|83.5189|84.3|||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0835|BRKL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1996|2.9943|2.3991|2.1652|2.162|2.2696|2.0577|1.9714|1.8586|2.2345|2.5112|2.2463|2.7441|2.8737|3.0057|3.4254|3.5855|5.4736|5.6536|5.7914|6.0486|6.7923|7.7647|7.5091|7.5749|7.4028|8.0368|8.4361|7.9281|8.5702|8.6148|7.7256|8.4516|7.3259|7.5987|7.5839|7.4341|6.9522|7.3003|6.5001|6.6235|6.3604|7.2626|6.5223|6.5802|6.2852|6.7341|6.8481|7.4949|6.6099|7.1758|8.0839|7.5564|6.7148|5.6091|6.0829|7.22|6.7611|6.8746|6.5392|7.3879|6.8655|7.5495|7.7528|7.8776|7.6483|7.1209|8.2667|8.5168|9.8635|8.7197|10.066|9.7052|9.7218|10.7173|14.7025|13.6615|13.0217|13.9699|14.4648|15.0984|17.8792|15.5974|12.291|13.6329|13.8924|14.2771|16.2102|10.6296|9.4969|8.64|||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0839|PRIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2337|6.3215|6.4356|6.5146|6.541|6.5805|6.9361|7.2258|6.7836|3.6738|3.4653|5.9684|6.5578|7.3652|7.1865|5.6336|5.7589|8.5338|8.7618|11.3592|9.6671|13.8114|15.2292|11.4104|11.9946|13.7934|20.6952|19.0861|23.7151|27.2096|28.4083|28.1511|26.696|21.8306|16.9272|18.3583|16.2296|21.2009|22.701|17.5253|19.0908|22.7167|21.6423|24.387|27.4856|27.0152|25.2832|27.2163|24.3683|18.3471|21.6796|19.5856|20.2149|21.9929|11.2343|16.6849|18.3012|||||||||||||||||||||||||
2026-10-11 19:22:17|russ2000_0840|AMKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|9.438|5.8125|10.0625|8.0625|8.875|18.75|26.3125|64.625|33|27.8125|15.875|18.5|21.31|11.45|15.75|21.04|5.66|1.2|4.76|5.41|11.24|17.05|18.23|12.9|8.35|3.75|6.21|4.05|4.62|4.84|5.85|7.64|9.11|5.8|9.46|12.07|14.77|10.88|9.16|11.24|11.17|6.39|1.85|2.26|4.41|6.88|7.39|7.08|6.34|6.74|7.41|6.8|5.83|4.63|4.25|6.31|4.9|4.46|4.28|4.17|4.14|4.28|5.86|6.43|11|8.41|6.95|8.835|6.43|4.29|6.57|5.61|6.05|9.4|10.98|11.15|10.67|10.3|10.55|9.91|9.15|7.41|5.99|8.54|7.07|8.9|13.18|7.73|12.35|11.26|||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0841|DHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5583|45.1788|46.8184|48.7098|51.611|61.4091|56.9536|62.3883|62.3248|57.8553|45.1726|46.3283|34.5865|27.3448|23.4413|26.4676|20.5192|20.0281|21.3924|22.7747|23.6471|27.9679|28.525|22.8821|12.6883|5.1674|6.4724|4.4848|3.5933|2.4186|2.8322|2.6545|2.6491|3.8354|4.6572|4.3925|3.7284|4.3538|4.2674|5.2833|4.6321|5.2912|3.8086|3.6575|3.0631|2.953|3.4341|2.9267|3.113|2.7703|2.6825|3.7221|3.7387|3.2538|3.5923|4.5222|4.9402|6.2592|6.0165|4.8462|5.14|||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0842|OPHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0844|ZUMZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|15.125|15.025|21.61|29.53|37.57|26.76|29.54|41.51|39.44|46.51|25.03|15.16|19.41|16.48|8.79|9.22|7.78|16.39|12.61|20.32|16.26|20.97|29.23|23.79|24.99|19.1|28.78|36.47|41.16|25.39|19.86|22.85|28.8|26.83|24.89|24.13|27.03|28.67|37.93|39.06|26.31|15.38|15.1|19.78|14.99|17.62|23.55|17.75|12.2|17.6|21.2|23.9|26.35|26.55|17.96|24.89|26.15|30.065|31.86|17.47|28.03|27.65|||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0846|BH|total_return_price|0|||||||||||||||||||||||||||||||39.5631|41.0324|43.9651|52.7586|58.631|61.5532|96.7236|85.0021|76.2075|102.5832|90.8629|96.7225|92.3263|117.2386|108.4475|120.1702|123.1029|114.3256|137.7857|152.4407|175.8931|172.9693|193.4764|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0847|PRFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|8.5|12.125|21.75|14|12.125|5.875|4.8125|3.38|1.65|1.15|1.65|1.16|0.65|0.97|0.67|1.2|2.89|2.22|3.269|3.95|3.671|6.89|7.12|7.4|7.69|8.73|10.97|12.49|14.42|16.28|20.31|20.38|24.5|17.15|6.93|10.45|6.4|4.9|4.9|6.71|8.27|8.34|11.27|9.88|9.24|13|11.76|9.36|7.47|9.54|12.11|11.25|12.03|11.38|11.94|13.16|17.42|23.81|20.43|19.1|14.99|18.25|20.69|19.98|15.22|16.94|21.13|20.85|19.83|18.8|17.09|17.23|19.35|19.43|22.53|27.45|26.73|21.12|27.39|34.55|37.91|45.61|21.78|33.535|42.74|||||||||||||||||||||||||
2026-10-11 19:22:18|russ2000_0848|SKYW|total_return_price|0||||||||||||||1.2343|1.1109|1.1754|1.2372|1.0516|0.7732|0.4331|0.6526|0.6992|0.6837|0.6416|0.8919|1.0328|1.0552|0.8391|0.9341|1.0399|0.8319|0.775|0.8719|0.7266|0.6644|0.9159|1.472|0.9322|1.2121|1.9078|3.4866|3.207|4.8558|6.8488|6.8984|5.1014|4.4387|2.5162|2.9944|4.5934|3.8569|2.6291|2.6805|3.8195|2.9322|2.865|2.6944|3.2507|4.1188|6.1893|7.6352|11.7274|8.0227|13.7255|12.1247|10.4961|9.2462|11.814|16.5269|15.6728|21.6899|24.3534|19.7128|23.7587|14.2058|21.6407|21.2162|19.9225|11.1762|11.1681|8.8429|16.3511|14.8596|15.5204|16.6209|15.0046|12.9991|17.3521|16.1063|15.7776|23.3022|23.3634|25.4876|21.6227|21.4043|22.2949|23.4752|20.8755|22.0761|23.5754|18.5708|11.1477|14.1074|16.4579|11.04|9.0878|14.8062|15.1443|12.8162|11.0019|12.6052|14.1388|15.3516|13.7004|10.5061|11.5279|10.1542|6.0376|9.5883|11.5654|14.9826|12.6764|13.6302|13.9212|12.0485|11.5775|7.4064|12.6835|13.9926|14.4408|16.0539|18.3419|19.3174|25.6221|25.6222|35.408|33.3475|34.2524|42.9173|51.989|53.3601|51.0064|57.9852|43.8773|53.6866|60.1224|56.9986|64.297|26.19|32.62|29.86|||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0849|SBSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7675|1.7953|1.8402|||2.002|2.32|2.8534|2.161|2.2286|2.0619|2.1307|2.4336|2.2874|2.141|2.2932|2.1936|2.137|2.4702|2.6532|3.443|3.5906|4.0278|4.6148|4.6384|4.606|5.0984|6.1262|5.5015|6.1633|6.1561|6.6894|7.2266|8.3476|7.5053|7.4578|7.5476|7.6862|7.9057|8.5085|10.7634|9.9068|9.1038|9.2488|9.833|9.5725|10.3957|8.8043|11.0891|9.5206|8.4533|10.448|10.8701|9.6102|10.5882|10.1172|9.8504|11.3082|11.4689|10.3388|10.36|12.1146|12.3267|12.4648|12.9697|12.7362|12.9546|15.6051|17.942|18.0241|20.4525|19.9372|23.5897|21.9096|20.9264|21.9263|21.1457|19.1638|20.7562|25.506|26.7779|32.3448|28.0399|30.8727|32.1421|31.3415|31.561|31.9481|32.3428|28.7767|31.3163|30.6177|32.9863|36.5616|28.8542|27.4778|23.79|||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0850|AEGN|total_return_price|0|3.75|5.5|4|3.5|3.25|3.25|3.625|2.5|4.25|7.25|10.75|10.375|14.125|24.375|14.5|13.875|15.625|16.5|12.5|5.125|8.625|9.375|8|8.75|9.875|8.25|8.625|8.125|6|6|3.375|3.625|9.875|11.375|14|19.875|17.75|17.5|15.5|25.5|18.25|12.75|13.5|12.25|13.25|13.25|13.6875|11.625|12.5|13.25|14|11.625|10.5|7.75|8|7.375|6|6.125|8.75|7.75|11.1875|13.8438|13.25|14.5|17.5|21.625|25|28.25|30.625|27.0938|33.625|39.875|32.5313|36.5|17.05|25.58|25.27|21.18|14.349|17.05|13.45|17.63|17.75|16.5|15.63|16.27|18.67|22.67|14.51|15.93|17.29|19.37|26.6|22.89|24.28|25.86|20.79|21.81|15.23|14.8|13.83|15.23|14.96|19.69|15.64|16.97|19.14|22.72|26.61|20.48|24.21|26.51|26.75|20.97|11.58|15.34|17.83|17.89|19.16|22.19|23.15|22.51|23.72|21.89|25.31|23.27|22.25|18.61|18.05|18.94|16.48|19.31|21.09|19.51|19.07|23.7|22.91|21.88|23.28|25.43|22.91|25.75|25.38|16.32|17.57|18.4|21.38|22.37|17.93|15.87|14.13|||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0852|TOWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7666|4.5341|5.1154|4.4178|3.4878|4.476|4.6504|4.1853|4.1272|4.941|1.7309|1.985|9.3007|8.6032|8.0451|7.4638|7.8359|9.279|11.1441|11.657|13.5221|18.0693|17.543|15.4379|16.1831|15.1739|15.6679|14.0447|15.811|14.0138|14.2634|14.4017|14.1193|12.3593|13.3293|11.4779|10.6801|11.7434|14.5994|17.2621|11.3445|10.4107|9.7186|9.1698|10.77|11.5646|11.4292|12.817|12.3856|10.2281|8.7684|10.1714|11.1532|11.3226|12.7703|12.3449|12.5664|11.9809|12.23|12.8301|13.2524|13.7085|11.6694|13.5341|14.0119|14.8136|16.7704|18.4042|17.1798|19.477|21.4736|30.3019|29.0869|27.4457|30.507|29.7618|27.353|30.9249|29.352|22.779|24.1956|25.7411|26.9564|27.2003|18.0689|17.9468|16.8448|||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0853|NFBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7587|5.6085|5.4152|5.6836|6.4994|5.9702|5.8071|6.4362|7.0681|7.5446|8.2856|7.2788|6.058|7.5348|7.6997|7.9523|7.1799|8.3048|8.1064|7.9784|8.9502|8.9561|9.3893|9.824|10.526|11.1629|11.1059|11.1832|11.8757|12.7335|12.9774|13.1723|13.3484|14.4691|14.5371|12.8598|14.3013|18.1457|16.0227|15.5387|14.7984|16.0186|15.0543|16.1187|14.849|12.5132|13.3412|14.4434|15.2342|16.5476|11.8089|10.8334|9.845|||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0854|AMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|4.05|4.05|6.15|5.7|4.875|5.25|4.8|4.05|4.35|3.225|3.3|4.125|2.7|2.7|2.625|1.2|1.725|1.5|1.2|0.8438|0.825|1.65|1.7625|2.55|2.6063|3.825|3.6|3.618|4.2|4.98|6.189|4.338|3.624|2.748|3.39|5.5434|9.096|14.742|19.824|17.97|19.434|18.15|22.068|23.4|25.344|26.0625|28.425|29.7525|32.87|32.43|36.33|38.42|48.52|39.34|50.42|48.67|41.34|27.49|33.02|43.63|48.6|55.22|43.98|23.8|33.5|35|26.63|14.82|10.91|14.46|12.45|13.8199|11.3068|11.12|11.604|17.21|14.63|14.89|16.74|20.17|29.35|26.78|39.73|37.97|39.32|48.34|50.48|47.44|42.63|51.09|62.81|55.96|52.71|60.34|85.46|124.96|117.11|123.26|121.41|131.01|166.92|183.54|198.54|236.43|||||||||||||||||||||||||
2026-10-11 19:22:19|russ2000_0856|FBP|total_return_price|0||||||||||||||||5.5054|6.0598|4.9467|4.8237|3.4016|4.0813|4.0197|3.8954|4.4502|4.5117|4.3172|5.6053|5.0097|5.0743|3.4723|3.7395|3.3381|3.3381|3.3381|3.673|3.6054|5.4757|5.2085|6.4103|8.4133|11.6176|11.9178|15.2237|19.9803|17.7273|18.9288|21.7826|21.0375|22.6924|32.4486|40.7054|40.6527|43.7926|42.1801|41.6824|48.0806|47.1279|48.2733|60.8688|64.0099|86.8828|98.3385|96.2671|114.8444|91.8974|86.5138|76.0545|80.2771|68.6251|72.7172|96.2845|93.5487|103.1392|108.0115|104.0022|115.1496|117.3697|153.7676|156.0689|139.3636|167.0868|170.6243|191.827|247.4478|261.0361|256.9444|304.7803|401.5308|267.9083|255.5336|216.2104|159.4285|159.6869|121.0571|145.0563|125.8936|176.1754|146.8596|127.8347|99.0448|139.002|87.4096|153.5985|155.703|60.5317|56.9064|43.9404|33.1354|34.7201|7.6355|4.0339|6.6271|4.8022|4.1395|2.6892|3.352|4.226|3.8034|4.2452|4.3988|5.9836|6.8|5.4553|5.9452|5.2248|5.2248|4.5621|5.6378|5.9548|4.6293|3.4192|3.1214|2.8045|3.813|4.9943|6.3485|5.4265|5.561|4.9175|4.8983|5.7819|7.3474|8.7401|8.2874|11.073|10.6989|9.703|10.3457|5.2287|5.5425|5.22|||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0857|AMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2263|16.8443|17.8077|17.0138|19.4607|25.921|22.9153|18.2584|17.7771|22.1305|20.4064|24.2685|27.6315|23.9744|18.4885|12.4534|11.4898|11.1442|13.056|18.6437|11.4799|13.914|9.0456|10.3922|7.1959|3.16|4.29|4.86|||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0858|QDEL|total_return_price|0|20|18.25|14|12|11.25|12|10.75|8.75|9|9|11.75|18.5|22|22.5|6.75|5.875|5|3.875|3.75|1.75|3.75|4.125|5.25|5.75|6.5|4.875|4.375|5.375|5.25|6.25|3.125|3.375|6|3.875|5.125|4|6.625|4.625|3.75|4.375|4.25|4.5|4.25|4.5|4.875|3.25|3.3125|2.438|4.5|5|5.5|7.125|5.625|5.125|3.875|4.5|3.875|3.25|4.938|3.625|3.031|3.125|2.5625|2.4375|2|3.1875|4.375|6.875|6.9688|5.25|4.3125|5.0313|3.2813|4.61|4.75|7.69|6.61|6.89|4.47|3.469|3.31|6.22|6.68|10.77|6.59|5.89|4.53|5.08|3.91|5.18|9.46|10.76|12.87|9.5|14.12|13.62|12|17.56|19.56|19.47|16.06|16.54|16.41|13.07|9.22|14.56|16.23|13.78|14.54|12.69|10.99|14.45|11.96|15.15|16.37|15.13|18.37|15.68|18.93|18.67|23.75|25.53|28.4|30.89|27.3|22.11|26.87|28.92|26.98|22.95|18.88|21.2|17.26|17.86|22.09|21.42|22.64|27.14|43.86|43.35|51.81|66.5|65.17|48.82|65.47|59.32|61.35|75.03|97.81|223.74|219.38|||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0861|NCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0862|GTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9695|8.7032|8.7146|10.0089|12.8462|13.2433|14.7343|15.6145|12.8232|10.0527|10.7949|10.0857|10.9754|9.7302|8.7737|8.0116|8.2064|11.9378|13.2474|12.1985|10.5027|8.2213|10.4814|10.6167|8.6145|7.8247|7.5113|9.8738|9.7316|12.368|11.4361|11.2391|10.0456|12.5616|11.7514|9.595|9.1128|7.9669|7.114|5.1174|6.2941|6.9262|9.1295|9.1972|8.7358|8.7881|5.671|3.0535|1.68|0.42|0.4|0.66|2.53|1.51|2.26|3|2|1.95|2.1|2.4|1.77|1.67|1.94|1.5|2.28|2.31|4.38|7.21|7.43|13.97|9.33|11.52|8.32|11.18|13.42|15.59|12.3|15.36|11.88|11.26|10.16|10.7|13.95|13.45|14.85|17.35|12.8|13.25|17.5|14.66|21.36|16.82|16.19|20.75|12.92|14.57|14.02|||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0863|DVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|78.41|88.2|54.4|83|47|46.3|68|40.2|63.5|43|45|90.3|50.3|41.1|43|50.8|22|16.1|11.5|2.7|6.6|12.9|18.6|14.4|12.9|18.9|18.4|30.6|27.9|25.5|19.8|32.3|47|41.6|47.6|28.6|21.8|11.3|12.3|18|17.8|15.6|14.2|15.52|22.7|22|24.64|27.05|18.42|14.86|10.91|4.2|6|8.85|20.65|18.1|19.65|15.95|12.1|8.14|7.31|3.91|3.54|6.78|3.56|7.345|4.4|||||||||||||||||||||||||
2026-10-11 19:22:20|russ2000_0865|ARAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0067|15.1333|14.7533|9.9933|10.1467|9.09|7.29|8.73|4.61|5.61|6.69|6.67|5.71|6.8|6.5|6.23|6.84|9.085|7.88|4.12|4.24|6.75|6.15|6.14|6.64|4.58|5.44|6.775|8.57|9.8|8.88|8.1|7.52|8.99|6.6|6.2|6.92|5.58|5.04|5.68|4.6|4.75|4.7|4.55|4.45|5.175|4.05|3.95|3.36|4.85|3.79|2.92|3.03|1.35|2.03|2.42|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0866|NGHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4927|13.4161|16.7821|16.216|18.0786|17.9927|20.0615|18.5494|21.7791|20.9296|19.9532|21.2989|24.3245|22.3333|20.5621|18.0561|19.3751|23.8295|25.5947|26.1047|23.5182|23.4189|23.1031|23.0302|21.9467|16.4865|21.5781|33.85|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0867|GFF|total_return_price|0|2.1245|3.5728|2.5107|2.3175|2.221|1.545|1.9313|1.545|1.4484|1.2553|1.2553|1.352|1.6416|1.545|1.352|1.6416|1.8347|1.6416|1.6416|1.0622|1.2553|1.1588|0.8691|0.7725|0.8691|0.7725|1.2553|1.352|1.2553|1.4484|1.1588|1.1588|2.1245|2.5107|3.5728|4.442|5.6007|4.0557|3.766|4.7316|5.2145|5.6007|6.6629|6.856|6.7595|5.6007|6.0835|6.47|6.5661|6.18|6.6629|6.9526|7.2425|6.2763|7.5322|9.4629|9.2701|10.5744|12.5534|11.2975|12.3601|9.8977|6.7594|8.2079|5.311|6.0352|6.18|6.0352|6.0352|4.2971|5.8421|6.0835|6.1028|8.4976|10.367|12.7463|14.2334|15.3806|9.0499|11.5737|10.9619|13.5961|15.2616|17.2161|18.3547|18.9368|17.9299|22.9434|18.1933|18.8646|20.904|20.2327|21.1079|22.1786|20.2837|21.6688|21.0315|18.5077|12.8313|10.5795|7.3079|7.4439|7.6648|7.9282|6.3732|7.07|8.557|10.384|10.588|9.3983|10.3585|10.8259|11.1573|8.5655|6.951|7.7772|9.1307|7.3404|8.8303|9.8499|10.2676|9.7114|10.8476|11.4539|10.3777|10.8071|9.9517|11.658|15.3158|14.0232|13.9235|15.7592|13.7263|15.0242|15.2028|23.4754|22.1392|19.7681|20.0587|18.4443|17.5147|17.1353|15.6059|10.1594|18.0394|16.5965|20.6524|20.0895|12.5464|18.4561|19.54|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0868|EIGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|14.55|12.38|15|16.27|18.27|19.06|20.81|13.03|11.05|10|8.52|9|9.6|8|8.2|7.9|8.35|7.225|9.6|8.9|6.55|7.25|4.95|3.84|4.7|1.91|4.03|5.89|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0869|RRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|355.5|271|369.25|370|374.75|360|359.75|444.25|394|408|431.25|575.75|687.75|683.25|673.75|619.75|708|569.75|585.5|631.75|645|462.5|234.75|320.75|174|188.75|265.5|156|176|237.25|197.75|65.5|55.5|20.88|12.49|10.5|8.96|9.27|9.21|2.55|2.16|2.3|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0870|OFIX|total_return_price|0|||||||||||||||||||||||||||||||||||||10.875|9.75|9.875|10|9.75|10.5|7.75|8.875|10.5|10.5|11.5|11.5|17.75|17.125|15.5|7.375|9|11|8.75|8.25|7.75|10.375|12.75|11.625|13.25|13|11.625|14|15|14.875|13.625|14.3125|17.25|17.875|24.75|19.125|22.5625|26.83|28.5|37.1025|40.33|35.15|26.46|28.149|27.2|32.74|36.6|48.98|49.5|42.77|34.45|39.08|39.15|43.04|43.6|39.89|39.82|38.11|45.47|50|51.05|44.97|48.97|57.97|39.77|28.95|18.63|15.33|18.52|25.01|29.39|30.93|36.38|32.05|31.42|29|32.46|42.47|34.51|35.23|37.58|41.25|44.75|39.33|35.87|26.9|20.77|22.82|30.15|36.25|30.96|30.06|35.89|33.12|33.75|39.21|41.52|42.4|42.77|36.18|38.15|46.48|47.25|54.7|58.78|56.82|57.81|52.49|56.41|52.88|53.02|46.18|28.01|32|31.14|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0871|USNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.2345|0.594|0.5|1.344|1.422|1.391|3.2815|3.0785|2.25|2.016|1.75|2.6565|2.266|3.4845|3.891|3.1875|2.5313|1.5625|2.0625|1.8438|1.25|1.1172|0.7656|0.7305|0.375|0.5625|0.43|0.45|0.3025|0.3301|1.6|1.625|3.0125|4.975|11.05|12.2425|15.3|11.665|15.54|17.4|17.1|23.65|21.15|23.85|19.18|20.86|18.95|22.295|25.83|23.435|22.37|21.875|18.54|11.015|13.435|20.495|17.12|11.18|14.865|17.055|15.95|15.705|18.265|20.18|21.725|17.255|15.64|13.75|15.185|18.665|20.56|23.235|16.465|24.165|36.19|43.395|37.79|37.67|39.07|36.83|51.295|55.56|68.33|67.015|63.875|60.71|55.715|69.175|61.2|57.6|64.1|57.7|74.05|85.9|115.3|120.55|117.73|83.87|79.43|68.39|78.55|57.76|73.43|73.65|||||||||||||||||||||||||
2026-10-11 19:22:21|russ2000_0872|CENX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.1993|14.3023|13.7856|14.3945|15.3454|13.2261|15.1548|12.0501|15.3095|13.8131|9.9758|8.3998|5.3724|6.1848|9.3219|12.4786|13.0106|11.9049|12.1481|8.185|13.5394|17.9852|13.7591|14.2817|14.7995|15.3073|7.45|8.11|6.37|7.33|10.715|20|29.21|23.825|27.59|25.35|28.85|22.92|22.63|24.14|39.96|32.25|32.9|42.5|45.7|54.5|53.72|53.77|65.2|71.65|35.68|9.45|2.03|6.27|10.85|16.42|15.37|9.07|11.72|15.68|17.23|15|10.57|8.73|9.34|6.8|8.21|8.48|8.21|9.25|8.639|9.99|12.62|15.58|26.94|25.02|14.04|10.58|5.28|4.7|7.26|6.09|6.05|9.32|11.95|15.58|19.72|18.19|19.81|16.52|12.94|7.39|8.89|6.73|7.01|7.48|3.36|6.72|9.35|||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0873|BCRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.5|4.625|6.25|9.625|10.25|9.25|9.375|16.375|12.75|16.375|11.875|13.75|8|7|7.5|7.813|7|7|6.375|8.75|24.25|29.5|27.3125|28.6875|20.8125|6.625|6.1875|6.45|3.59|3.96|4.57|0.87|1.2198|0.96|1.52|3.639|6.66|6.85|8.35|6.9|5.1|5.78|4.61|5.08|9.78|16.75|18.06|14.33|12.47|11.56|8.37|7.73|7.22|6.18|4.61|2.8|3.15|1.37|2.19|4.03|8.24|6.46|6.57|5.91|4.94|5.17|3.79|3.82|2.76|2.47|4.83|3.97|4.24|1.42|1.19|1.55|7.28|7.6|10.58|12.75|9.78|12.16|9.03|14.93|11.4|10.32|2.83|2.84|4.41|6.33|8.4|5.56|5.24|4.91|4.77|5.73|7.63|8.07|8.14|3.79|2.865|3.45|2|4.765|3.435|||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0875|CVGW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5935|4.7266|4.7|4.5079|4.8767|4.8835|5.0884|7.4994|6.9967|9.0775|7.7508|7.759|7.357|7.4432|7.0699|7.4141|7.77|7.4141|6.8581|7.894|8.5442|9.1485|14.7937|14.2885|11.3607|10.0136|9.6554|9.5|11.4049|16.2079|15.4508|13.9522|15.2662|15.9441|18.3797|19.6596|19.5053|17.6705|17.6534|23.1243|23.8604|21.5295|21.5909|22.1506|26.1469|23.7617|27.0109|27.9619|32.375|31.0298|41.5881|44.548|48.123|50.4253|42.0024|46.4401|53.5416|64.094|63.7042|62.7146|57.171|66.4264|70.1864|77.4257|89.1494|92.3246|96.9164|72.0169|80.7821|95.2823|93.7326|91.59|51.07|61.56|67.18|||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0876|IPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.2817|708.0088|291.4022|164.4576|178.3799|254.1793|227.3981|277.3832|292.2724|205.5478|261.3338|346.3181|327.5616|300.007|280.3804|219.3735|239.8702|205.1611|205.6445|212.8|190.1|187.7|161.6|148.9|146|173.7|153.6|134.2|117|109.3|56.9|26.5|11.9|15.5|10.7|22.6|16.8|21.8|42.8|39.1|35|45.1|35.5|27.1|37.9|33|32|26.7|7.801|10.9|8.06|||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0877|TGH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5967|9.6297|9.7236|12.5104|9.6905|6.8961|4.6952|7.6328|11.0937|11.9636|15.6751|17.7822|19.8961|20.7322|25.8251|22.7289|16.5559|23.0131|27.1562|28.1856|25.3111|25.0597|32.3677|31.1722|32.5437|33.9291|31.6195|33.5175|29.625|31.3825|27.7895|24.0594|15.387|13.8366|13.7264|10.7151|7.96|7.9|14.2|13.75|16.5|21.55|18.95|15.35|13.7|9.51|10.52|9.5|10.85|10.75|6.99|7.89|14.58|||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0878|ESPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|18.23|13.3|15.2|15.16|18.03|36.85|90.65|81.76|18.33|22.79|16.37|16.18|13.74|12.52|35.31|43.74|51.06|65.58|72.28|37.19|44.97|44.17|40.15|49.01|36.42|59.63|31.53|51.31|37.46|||||||||||||||||||||||||
2026-10-11 19:22:22|russ2000_0879|NX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5113|1.8554|1.923|1.4754|2.6411|2.4481|2.1531|1.7584|1.4708|1.8163|1.8954|1.8116|2.4224|2.4246|2.8554|3.538|4.3648|3.7801|3.4047|3.2795|3.1757|3.4937|4.882|4.4895|5.2618|5.3356|7.5652|9.211|8.6553|9.7247|8.1621|10.6063|9.856|7.5722|8.726|10.3457|12.0274|11.2799|13.3312|12.408|14.6206|13.8616|8.2139|6.9877|9.4706|12.9077|15.201|14.4996|15.3915|15.2236|17.4929|17.1445|14.5257|9.5108|13.031|15.1837|16.0819|18.221|18.2192|15.2984|14.9949|18.057|18.4574|18.9185|16.4831|16.7695|17.3043|18.8948|20.0452|17.5446|19.9531|16.2083|16.4001|16.0703|20.0679|18.4998|19.4832|20.1862|21.933|17.118|17.6796|18.0417|12.7706|15.4289|17.6367|18.3762|17.2325|8.2603|12.5527|17.93|||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0881|ORIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0882|LKFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.5727|1.607|1.7551|1.8462|2.0969|2.2793|2.4616|2.7933|3.0108|3.2292|4.2748|4.381|4.4411|4.4081|3.6329|3.5326|3.3854|3.2879|3.217|2.9046|2.5422|2.4223|2.401|2.1824|2.8044|3.0334|3.3213|3.4786|4.1726|5.6859|5.2104|5.0735|5.4335|6.4672|6.9716|7.6845|7.1914|7.307|7.6512|8.9188|8.6968|9.1011|9.41|9.6634|10.149|10.5335|11.004|12.0169|10.5188|10.1564|11.7984|10.9656|10.3319|10.0719|10.4816|11.1989|10.687|9.318|10.4179|9.0207|9.7687|10.68|9.7803|11.5873|11.9729|11.5171|10.9395|13.8327|14.1186|14.1322|15.4103|14.5443|14.8063|15.9449|19.0934|22.1564|22.9306|21.6513|21.6562|24.4685|23.6857|25.4277|26.4438|27.7152|27.3866|28.4955|32.0348|43.4112|39.031|41.4608|44.6939|45.852|43.2725|47.3114|43.8457|37.0243|43.1378|43.3545|42.7524|48.5497|33.0316|43.6535|40.481|||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0883|HAFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||13.3151|12.4341|11.6513|12.8717|15.3126|15.5319|14.6462|17.5331|21.3028|21.7527|28.6325|30.1754|31.957|36.3889|34.1707|24.8527|26.3997|27.071|29.8072|33.9956|27.8298|23.1535|27.093|27.5836|32.5044|33.2478|34.6715|39.4129|43.706|45.8041|51.5665|45.154|52.6008|50.4141|53.4693|64.7071|60.07|79.389|82.1188|94.3758|109.8556|99.9416|106.5091|113.897|112.1213|112.5523|115.3526|121.0806|136.205|121.03|106.6321|100.0757|56.6884|48.3146|37.2639|32.6411|12.1515|7.5624|11.182|10.9235|7.6917|14.8663|8.1441|8.338|7.1746|7.627|5.4908|5.8237|6.0596|8.3623|7.926|10.6003|10.9073|12.9999|13.7998|13.5424|18.1826|20.145|17.5174|16.8455|17.9237|17.1483|20.5541|20.271|20.4265|19.05|19.0793|22.4316|30.5858|25.4792|24.3545|24.7947|27.4492|28.3289|26.5936|23.1995|17.6586|19.0888|20.1312|18.2136|19.3749|8.995|9.2527|8.71|||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0884|MGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.94|26.77|28.28|22.64|20.9|34.12|31.37|37.97|20.58|31.28|17.16|25.86|32.15|19.4|17.76|17.63|18.07|19.46|23.51|21.25|21.39|12.61|17.98|16.42|13.05|10.88|5.59|28.05|25.19|||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0885|RTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.87|5.13|2.25|1.665|0.18|0.252|0.207|0.0855|0.045|0.045|0.027|0.0027|0.018|0.009|0.018|0.0072|0.0045|0.0036|0.0027|0.0036|0.0036|0.0036|1.35|0.9|0.9|0.9|0.9|0.9|0.9||0.9||||2.01|4|5.6|5.41|6.5|7.14|20.4|11.46|9.02|12.12|23.96|33.15|20.26|19.68|13.39|17.95|22.1|19.08|18.14|19.45|25.09|22.09|21.8|25.59|28.14|22.28|22.63|20.02|12.13|14.2|14.59|20.41|18.62|||||||||||||||||||||||||
2026-10-11 19:22:23|russ2000_0886|UFCS|total_return_price|0|1.361|1.438|1.3934|1.3833|1.2537|1.0815|0.8648|0.7129|1.0369|0.9519|1.0593|1.4056|1.5053|1.8455|2.1232|2.2037|1.9488|2.1349|2.1688|1.7803|1.7809|1.8699|1.8699|2.1258|2.0817|2.3161|2.4408|2.3428|2.2056|2.4538|2.2758|2.5357|3.6934|3.5158|3.4418|3.3308|4.322|4.2755|4.7559|4.6993|4.1614|4.1331|4.0765|4.4494|4.3659|4.5957|4.5957|4.803|4.9473|5.0774|6.4231|7.3314|8.1519|8.0549|8.4885|9.3506|8.1943|10.0377|11.0539|11.8935|11.8131|10.6581|10.2188|9.2365|7.115|7.2316|6.4426|6.3881|5.4803|4.4589|5.0101|5.7936|6.0284|8.6946|7.6868|8.6265|9.9879|11.5129|10.4089|10.3066|9.2408|10.1301|11.3793|12.7119|13.3726|18.3411|18.2687|21.5601|21.7256|28.6149|29.1455|26.195|21.3852|19.6582|20.5095|23.185|23.1925|23.4391|25.9882|19.4342|25.0901|18.1434|19.3603|21.1755|15.0937|11.8906|12.5011|12.8401|12.7793|14.1815|15.2864|16.1955|14.7756|12.798|13.1445|15.1109|13.4931|16.2019|19.2326|16.8163|19.7301|19.3587|23.903|22.6195|24.1036|23.4537|22.3635|24.1104|25.9455|26.9472|29.0214|31.8992|36.6813|35.7335|35.8493|41.8785|36.6435|37.9948|39.7765|39.7967|42.0463|48.1636|47.4745|52.1588|41.3814|46.2017|45.121|42.3164|31.8124|27.3387|20.32|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0888|SASR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9565|2.8712|5.4579|5.997|6.3698|6.3268|6.832|6.2265|5.7872|6.0423|6.3459|7.4918|8.7797|11.0044|11.1478|11.7527|11.6368|10.1103|9.9513|9.4686|9.9102|7.9298|8.8514|8.4648|8.7406|12.6123|12.4072|14.8449|19.6326|18.991|19.6219|19.5597|19.2452|20.3246|19.3023|22.1331|23.3748|22.4794|22.0064|21.8344|24.5659|20.7303|22.4845|22.3528|23.8597|23.5333|23.185|24.0196|25.2587|23.2671|21.385|21.5641|20.8919|19.1011|13.317|13.6304|15.8155|8.8454|10.7803|12.065|6.358|11.1359|11.0764|11.4994|13.7816|13.9584|13.5716|10.5517|13.8521|14.4946|13.6193|15.0912|15.1279|16.0205|16.6991|18.3281|23.0842|20.3086|19.8118|18.7767|20.9575|21.8702|24.1733|22.2127|22.9053|24.1323|25.3448|26.6246|35.4949|35.8499|35.1434|36.6277|35.7776|35.3902|39.1715|36.1617|28.9546|29.474|32.0046|32.6993|36.8635|21.7043|24.8018|22.98|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0889|SSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0892|WSFS|total_return_price|0|||||||||||||||2.5347|2.5347|3.5239|3.462|3.4738|2.3688|3.1914|2.4528|2.606|2.1847|2.3713|2.8597|3.4453|1.9427|1.6319|0.884|0.68|0.544|0.544|0.578|0.544|0.374|0.578|0.578|0.374|0.816|0.969|1.1219|0.918|1.1389|1.0879|1.0879|0.952|0.986|1.0879|1.5979|2.0739|2.4479|2.0739|2.0059|2.2779|2.771|3.1279|3.7398|4.9978|5.4397|5.8477|5.5834|4.3816|4.6114|4.0037|4.0287|3.8821|3.4769|3.4344|2.9004|3.0424|3.5944|3.6754|4.8307|4.6391|4.8949|5.124|7.3319|7.9514|9.3793|9.0034|10.8312|12.0318|12.8263|14.411|13.9189|14.349|17.2379|15.116|15.7554|16.9793|17.6799|18.1565|17.7809|18.0186|19.4163|18.727|19.0316|18.1821|14.6549|14.4165|13.0785|17.6323|14.1366|6.617|8.1198|7.9546|7.6855|11.7463|10.8521|11.3657|14.4182|14.3532|12.1165|9.6779|11.0595|12.6449|12.5001|12.8065|13.1433|15.1713|16.3803|18.8748|24.3301|22.455|23.2016|22.5908|24.3035|23.9516|26.037|27.4753|30.9166|31.1366|30.8754|35.0563|44.6171|44.3017|43.7899|47.1467|46.3604|46.4954|51.8473|45.9644|37.0522|37.8234|40.5806|43.4603|43.4706|24.6978|28.5764|26.97|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0894|ATNI|total_return_price|0|||||||||||||||||||||||||||||||||||4.4892|5.2116|2.5415|2.4529|3.3044|5.0029|2.3297|2.9304|2.5575|3.037|2.2911|1.7583|2.2911|1.825|1.4386|1.7316|2.6108|2.3045|4.7953|5.115|4.3158|3.2501|2.6108|2.664|2.7706|2.3177|2.3444|2.664|1.7583|1.9613|1.9824|2.3463|2.2124|2.1056|2.7799|2.2498|2.6221|2.4136|4.0526|3.3049|3.377|3.5793|3.3099|3.9602|3.7834|4.1651|4.5816|6.1311|5.8858|7.8763|8.7637|9.0839|8.2298|9.366|9.3072|8.5724|9.9726|12.6764|17.3368|15.9308|14.2428|22.6914|20.3445|22.4094|28.568|26.5482|26.8433|21.9493|22.4836|21.4761|15.654|32.2105|43.7945|45.3766|37.1023|34.42|41.0373|32.3075|31.5036|32.6855|28.0161|33.7054|31.5751|29.4902|37.7993|32.5095|42.9594|44.4243|46.8806|51.1161|59.8104|52.8801|49.4021|62.2124|63.9725|64.1064|68.9055|73.2086|71.2725|73.4417|61.701|76.3277|67.3983|65.8392|50.8612|53.4959|57.8867|51.4009|72.1374|70.0094|55.3599|56.8502|57.6426|54.8674|58.3417|60.3673|50.14|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0896|COWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6687|23.4939|22.7795|16.3902|13.2153|19.0888|16.3902|15.1599|11.5088|9.9611|11.3501|10.1595|11.0723|9.4837|10.9929|11.866|13.8701|15.7949|17.0251|16.8267|15.1202|18.7713|20.4381|25.3988|17.9776|15.1599|15.0409|11.5882|13.8106|16.1223|13.7908|16.2215|17.3129|13.9396|12.7986|14.0388|16.1967|13.126|14.3761|16.4993|15.4476|15.6262|8.8235|15.4358|16.27|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0897|KRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|18.11|20.4|27.15|30.9|41.17|38.33|18.22|21.6|26.83|19.85|26.32|23.96|24.11|20.37|19.47|23.19|25.45|21.91|17.71|21.21|20.08|23.88|17.12|17.01|17.44|26.25|34.25|29.15|28.96|32.48|36.41|49.13|46.82|45.67|47.3|22.14|32.18|28.22|31.2|25.32|8.65|17.28|17.5|||||||||||||||||||||||||
2026-10-11 19:22:24|russ2000_0899|NBHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2982|16.9768|16.9509|17.5027|18.9789|19.7235|17.9249|17.8604|17.437|18.0872|17.0326|19.207|18.8868|19.8548|18.7079|18.3799|21.8441|30.0489|30.3095|30.3403|33.4707|30.5478|31.4536|36.6105|35.497|29.205|31.8596|34.6808|33.9967|34.5788|23.0088|26.8095|26.17|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0900|MYRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.28|0.22|0.16|0.395|0.25|0.15|0.1|0.19|0.12|0.11|0.029|0.021|0.016|0.011|0.01|0.012|0.0055|0.0027|0.007|0.0045|0.0024|0.0019|0.0023|0.0006|15.75|12.9|10|15.4|18.69|20.95|19.12|16.82|16.73|15.79|21.8|23.89|22.1|17.29|19.14|17.84|16.74|19.77|21.53|24.34|19.75|24.54|25.14|25.23|24.93|24.7|26.8|31.2|29.3|25.95|20.19|24.64|23.88|29.52|39.09|40.22|30.23|28.97|35.65|30.41|36.34|32.05|26.82|34.63|36.24|31.53|33.89|24.22|29.4|37.64|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0901|FN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|14.52|21.04|18.43|24.48|20.51|15.03|18.52|11.55|11.81|12.97|14|14.16|14.7|20.56|19.95|20.46|14.6|17.57|18.99|18.73|19.02|24.19|33|35.54|44.09|42.33|44.49|43.47|36.66|28.57|30.4|35.94|46.3|50.74|52.36|47.53|52.18|64.84|54.56|62.42|61.61|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0902|NHC|total_return_price|0|||||||||||||||||||||||||||||||||||4.5704|5.2559|5.8846|5.7038|6.0756|7.7001|8.7012|8.3108|10.8386|13.7791|13.6017|15.4253|14.852|14.3376|13.6054|16.0031|17.3022|22.9851|22.1783|22.7836|22.9473|27.1524|28.4569|28.5209|38.2747|36.2752|22.1974|20.5652|15.0159|10.1194|5.3045|5.2229|4.5701|3.4275|3.4275|3.5908|2.3666|4.8965|7.0118|11.5557|10.0476|10.0345|10.7396|13.8734|11.7189|11.4251|12.0454|12.8484|9.3229|12.992|16.9745|18.4484|18.8569|23.4376|22.7975|23.634|23.5278|25.2299|27.1577|30.3157|36.6839|37.8096|35.0408|35.614|35.6112|35.9684|34.0243|32.1807|33.2494|35.912|28.6293|27.2398|26.962|26.2921|25.9516|25.4778|27.6226|34.6859|35.0594|37.6106|24.7261|32.3085|35.3626|35.3484|37.5446|38.0156|37.2026|39.1595|38.9785|44.7116|46.5221|47.2405|46.871|53.3421|54.3696|55.8026|52.9624|54.009|54.8927|57.4496|58.9679|68.1157|64.4852|63.8692|57.4166|56.3574|55.5883|66.0749|71.2353|74.632|72.6551|78.2163|79.3919|84.3506|70.5178|62.9176|62.31|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0904|TRST|total_return_price|0|0.6211|0.64|0.7043|0.9126|0.8673|0.8786|0.9544|1.0369|1.1189|1.515|1.4411|1.7675|2.2486|2.3549|2.1277|1.7547|2.9725|2.5766|2.3931|2.0602|2.4419|2.2768|2.0699|2.411|2.5198|2.3985|2.6354|2.5983|2.5285|2.544|2.2715|2.1502|2.6301|2.9172|2.9024|2.9331|3.3975|3.2312|3.3289|3.7063|4.5275|4.4414|5.0879|5.0461|4.1703|5.1308|4.7547|3.9586|4.0742|4.2896|5.1702|5.2803|4.9585|4.6323|5.737|5.9632|5.813|6.0147|7.6933|7.7259|8.0756|7.4991|4.432|5.738|4.8192|5.2204|5.7774|5.2225|4.6493|5.0215|4.9905|4.9978|5.3359|5.5922|5.8082|5.3821|5.5915|5.7747|4.699|4.8542|4.4012|5.1211|5.7881|6.2243|6.4428|6.3446|6.2815|6.8294|5.7621|6.6293|6.4325|6.4559|6.4075|5.8887|5.8779|6.1154|5.3539|5.6124|6.2988|5.8086|5.2748|4.4639|7.1237|5.8474|3.7757|3.7353|4.0052|4.0779|4.0345|3.7006|3.7203|4.2922|4.0593|3.3918|3.1318|3.9911|4.1109|3.9802|4.2116|3.9436|4.2192|4.1621|4.6039|5.6068|5.5498|5.3201|5.1772|5.8923|5.6379|5.8169|4.8883|5.1917|5.1819|5.5365|6.1802|7.688|6.9519|6.9247|8.0197|8.3465|7.7257|8.198|7.8879|6.4254|7.327|7.5464|7.8357|8.4018|5.2916|6.2567|5.22|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0906|HLIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.375|9|5.5|6.875|11.375|9.813|7.688|6.875|8.563|8.188|5.438|8.0625|7.6875|6.125|9.375|13.8125|28.7188|65.4063|94.9375|83.25|24.75|24|5.6875|5.625|10|8.11|12.02|11.6|3.659|1.75|2.3|3.33|4.07|6.26|7.25|9.71|8.51|6.65|8.34|9.56|4.83|5.82|4.85|6.37|4.48|7.36|7.27|9.82|8.87|10.61|10.48|7.6|9.51|8.45|5.61|6.5|5.89|6.68|6.32|6.31|5.44|6.88|8.57|9.38|7.23|4.26|5.04|5.47|4.26|4.54|5.07|5.79|6.35|7.68|7.38|7.14|7.46|6.34|7.01|7.41|6.83|5.8|4.07|3.27|2.85|5.93|5|5.95|5.25|3.05|4.2|3.8|4.25|5.5|4.72|5.42|5.55|6.58|7.8|5.76|4.75|5.58|||||||||||||||||||||||||
2026-10-11 19:22:25|russ2000_0907|AMWD|total_return_price|0||||||||||||||5.5757|4.8693|5.5757|6.9434|6.5075|5.1399|4.148|4.148|3.6612|4.2077|4.1531|4.9727|5.847|3.4973|2.9509|3.6066|2.4591|1.6394|1.3115|1.7486|1.6394|1.3661|1.5028|1.7486|1.694|1.4209|1.6394|1.858|1.9946|1.6393|1.6393|3.0055|2.5683|2.5683|1.9672|2.4044|2.4595|2.0765|1.913|1.8037|2.4595|4.0002|6.201|5.4939|6.8763|7.9918|9.7135|11.494|12.1155|11.2483|15.2005|14.0504|15.6779|11.9749|10.829|9.237|9.1476|8.8865|7.1028|9.7287|17.4115|13.3011|24.3815|28.6325|25.5014|23.0767|21.6226|20.1057|21.431|20.444|25.169|30.409|27.409|33.9412|40.0724|33.3106|27.5775|30.9023|22.8264|32.7181|32.3237|31.1327|38.7338|34.0813|32.1304|23.0904|17.0126|19.3363|19.9523|21.2766|17.384|16.8544|23.0723|18.7191|19.1376|18.9402|16.7707|17.4907|24.3126|20.7765|17.32|12.11|13.66|18|17.1|19.97|27.82|34.03|34.7|34.65|39.53|33.66|31.87|36.86|40.44|54.73|54.85|64.87|79.98|74.59|66.38|80.57|75.25|91.8|95.55|96.25|130.25|98.45|91.55|78.45|55.68|82.63|84.62|88.91|104.51|45.57|75.65|78.54|||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0908|RECN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0909|CUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3182|9.2727|10.6818|12.7273|13|15.2273|14.4727|14.6545|18.6364|18.4091|19.73|17.96|20.05|24.36|26.89|25.01|27.6|23.84|24.14|25.01|36.68|30.93|27.87|31.64|26.08|29.24|29.32|23.31|18.29|18.31|19.89|20.77|23.81|10.93|11.54|10.82|||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0910|GERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9212|6.1398|8.0376|9.2655|7.2561|9.0422|7.7589|11.3312|8.0376|5.47|8.9864|8.9306|9.3771|9.4888|9.9911|22.9405|31.2572|23.7778|13.8425|9.6562|11.8956|10.431|7.6714|7.282|4.0949|3.8134|3.1972|3.7509|6.3229|12.226|8.9038|8.1447|7.0552|5.3762|6.9212|5.4745|6.8409|9.1271|7.85|7.2963|5.537|5.5459|8.0376|6.2425|6.5997|6.698|5.4566|4.2242|3.5008|3.5276|4.0724|3.992|5.5906|5.8674|5.2065|5.0994|4.4921|4.8493|4.5903|4.4296|3.5097|1.9737|1.2681|1.6164|1.3128|1.5227|1.411|0.9913|1.0627|2.7864|4.1885|1.8308|2.8131|2.12|3.27|3.85|4.01|2.88|4.8|2.9|2.68|2.26|2.16|2.22|2.76|2.2|1.9|4.23|3.75|2.31|0.9816|1.66|1.48|1.35|1.44|0.8873|1.89|1.74|||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0911|TR|total_return_price|0|0.9097|0.9419|0.9292|0.968|1.1482|1.2616|1.6466|1.6967|2.0548|2.7097|2.5313|3.246|3.3742|3.7158|3.4396|4.366|5.0474|5.0864|5.5817|5.0642|4.6645|5.0146|5.0527|4.949|4.2734|5.0973|5.9479|6.0275|5.8882|7.2312|5.8057|6.7355|7.9801|8.3522|9.6339|12.1353|12.3684|10.4863|13.0509|12.8234|13.7955|11.9963|12.2857|11.7479|11.5618|9.783|10.2587|10.1767|10.4656|11.4591|13.1127|13.1127|12.0796|11.7886|11.6651|13.1125|14.8509|14.726|16.7935|20.683|23.723|25.3982|20.1249|22.3372|27.1116|22.734|19.3497|19.3865|19.0966|21.2184|23.795|27.925|28.8506|24.0932|23.9182|24.4308|29.6131|24.8289|19.1368|19.7549|19.4893|20.8282|21.1766|24.5922|25.724|23.102|20.5595|24.366|21.7416|21.198|23.0098|20.9661|21.2126|21.1111|21.2416|23.6984|21.7202|20.0826|19.2274|19.8731|18.2684|18.2214|20.9622|18.5772|15.8123|16.5711|17.3671|20.1103|19.9034|17.4658|18.4284|21.5131|21.1137|21.8416|18.0619|17.7824|17.2673|18.0455|20.4643|20.0727|23.2268|24.7414|23.994|25.4612|24.1946|23.8569|22.6819|24.9756|28.5361|27.2572|26.3967|26.8024|30.6124|33.8402|32.3471|35.0792|34.025|31.8269|34.7862|33.4038|27.9131|29.3301|27.809|31.9389|35.6976|35.4829|35.6847|32.9693|35.8693|34.27|30.9|||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0912|PRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.26|19.92|12.96|12.05|9.46|5.73|4.29|7.94|8.29|9.53|9.89|7.41|9.4|11.82|14.11|16.95|13.3|17.08|18.76|16.13|18.73|18.15|26.71|30.99|34.03|38.79|30.47|25.02|25.03|26.4|25.18|21.98|22.26|22.21|11.64|16.98|22.39|22.58|23.49|27|24.47|26.2|32.2|38|35.45|29.18|42.24|66.01|61.31|61.46|26.21|42.53|32.77|||||||||||||||||||||||||
2026-10-11 19:22:26|russ2000_0913|ETH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.8176|3.5186|4.4155|5.7494|4.7835|3.7716|4.1625|4.4613|3.8409|3.2658|3.9558|3.7488|4.8295|4.5535|5.7353|7.1035|8.0343|10.5419|11.4789|14.2918|22.1607|18.5071|13.4621|15.2462|15.4714|21.1007|17.8038|17.9669|14.0285|13.4884|15.9368|18.8838|19.0647|18.3639|15.5564|23.5574|21.5784|19.7797|18.4001|19.5837|16.7983|20.1074|20.6282|24.0619|23.7632|22.3489|21.6885|25.0831|20.135|21.1855|19.9102|23.3403|26.9776|23.5672|22.4623|23.5291|23.1583|22.572|21.6711|19.016|19.132|16.6766|19.1804|9.9426|7.9232|7.3486|11.7615|9.597|14.8089|10.0653|12.6121|14.4925|15.8992|15.4915|9.9355|17.3951|18.6308|14.7055|16.2451|19.5442|25.0251|21.9552|21.3117|23.3492|19.5999|19.1309|17.7007|24.1669|21.6543|20.7263|20.8934|22.1169|25.4307|26.5533|25.2629|29.9395|25.0345|26.5478|26.7924|23.7907|19.4305|20.9155|17.848|15.2746|17.6856|19.6618|17.9953|18.1592|9.849|11.6583|13.3435|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0914|BLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|22.8|22.03|22.65|18.89|15.44|17.37|16.55|16.39|10.87|8.21|6.96|6.46|5.99|1.49|2.5|4.75|4.51|3.93|3.29|2.57|2.34|1.81|2.52|2.18|1.58|2|4.26|4.26|5.27|5.43|6.08|5.92|6.16|7.31|8.49|7.3|6.41|6.82|6.28|12.78|14.91|10.76|10.11|10.68|11.51|11.35|14.47|14.85|16.49|21.68|20.65|18.92|16.17|10.8|13.02|15.37|20.49|25.39|12.01|20.31|32.28|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0915|SGMS|total_return_price|0||||||2.6133|2.5821|2.3322|2.5508|1.6971|1.6138|1.1141|1.4993|1.3848|1.3327|1.3327|1.999|1.999|2.1656|1.6138|2.0303|2.4468|2.3634|2.6653|3.5607|4|3.5834|4.2501|2.9167|2.2501|1.3333|1.1667|2.1667|1.4584|1.3333|1.5|3.1667|3.6667|3.5834|7.1667|10.5834|15.6667|23.25|22|19.5|15.75|18.75|11.375|5.5|3.188|4.375|2.938|3.125|2.063|1.125|1.438|1.063|1.188|2.688|2.438|2.5|2.875|1.813|1.875|1.813|2.375|2.625|3.25|4.438|4.375|3.94|2.95|2.2|5.89|3.95|8.75|8.37|7.94|6.701|7.26|5.4|9.35|11.4|16.97|18.72|19.14|19.1|23.84|22.85|26.93|31|27.28|35.13|35.62|31.8|30.23|32.83|34.95|37.6|33.25|21.11|29.62|23.02|17.54|12.11|15.76|15.83|14.55|14.11|9.2|9.69|9.96|8.74|10.34|7.12|9.7|11.66|8.55|8.275|8.67|8.75|11.25|16.17|16.93|13.73|11.12|10.77|12.73|10.47|15.54|10.45|8.97|9.43|9.19|11.27|14|23.65|26.1|45.85|51.3|41.6|49.15|25.4|17.88|20.42|19.82|20.35|26.78|9.7|15.46|34.91|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0916|IVC|total_return_price|0|||||2.3918|2.2168|1.8668|0.9931|0.9347|0.9055|0.9055|1.1099|1.4605|1.5189|1.6941|1.8986|2.3951|2.2491|2.1323|1.5481|1.9862|2.0155|1.8986|2.3076|3.1546|3.5928|2.9502|2.5704|2.1031|3.3298|3.0962|4.8487|7.828|7.1291|11.6871|13.0311|10.2847|8.181|10.2847|11.3365|11.5703|10.7522|10.9859|12.8558|12.0377|12.7449|13.8031|16.0318|16.4999|19.4377|22.4945|23.677|26.5018|22.0567|26.2922|25.835|22.0887|21.9832|22.1123|20.4776|24.4911|24.1493|22.1575|22.6407|22.9482|25.2606|18.4857|18.9703|25.956|24.8444|30.417|32.4413|37.445|36.6138|38.3987|31.9726|35.674|35.1173|32.5189|31.6289|29.9213|31.3678|35.7334|38.3979|42.9469|42.5599|43.7902|44.0496|42.5092|42.264|39.7131|30.0232|29.6253|23.7427|22.4571|23.4525|16.6722|17.5349|22.3777|24.1317|21.3355|19.5845|23.1438|14.8997|15.3893|16.9698|21.4213|24.0039|25.5439|19.9828|25.5422|29.0726|30.0105|32.0317|22.2359|14.7764|16.0134|14.923|13.6864|15.7909|12.6521|13.9355|16.7739|22.5719|18.5457|17.8767|11.5124|16.3497|18.9474|21.1264|14.1452|17.0116|12.8834|11.8897|10.9487|12.817|11.6999|12.9906|15.5001|16.5959|17.1501|18.3466|14.3614|4.248|8.2928|5.1501|7.4614|8.9903|7.4158|6.37|7.52|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0917|UBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0919|CASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||13.002|13.2521|13.7669|15.1192|8.7405|8.9395|8.8897|12.3299|10.8277|8.7919|8.6044|8.5474|8.6212|8.2588|6.6687|6.9629|7.1699|6.6026|6.2548|6.5955|7.0315|7.1553|8.7633|9.2173|8.9748|8.4588|9.7317|10.5841|11.3245|12.9338|12.9621|12.0881|15.6489|15.1183|13.9915|15.3834|17.1866|14.5214|13.3859|13.5478|21.1917|21.8069|22.0956|21.1158|21.7371|21.5059|22.7881|18.4436|20.0514|21.6408|19.3329|18.6887|19.8137|18.8304|19.6034|19.7972|20.3817|22.0479|25.1315|25.3411|23.4199|20.2721|23.624|26.8992|25.4619|28.0674|27.4902|28.3709|30.7537|35.4872|45.14|37.7934|34.1889|28.1578|35.2886|38.5188|39.1177|34.1282|35.6258|37.2199|35.7642|38.717|52.1577|45.2831|46.6121|45.1021|48.0828|46.1095|58.9779|51.9444|49.0202|45.6813|45.3441|52.8827|57.7872|33.669|38.6657|39.5|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0920|CZR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.23|4.244|4.95|7.45|9.02|11.1|11.6|14.74|14.34|16.55|18.75|20.45|25.2|33.9|32.45|39.7|48.6|35.74|46.69|43.81|41.24|59.64|16.79|38.6|52.87|||||||||||||||||||||||||
2026-10-11 19:22:27|russ2000_0921|CDR|total_return_price|0||||||||||||||||6.6064|6.8129|7.0193|6.7412|5.8986|6.1092|6.4252|6.3199|5.8119|5.2916|4.6301|5.0711|3.4175|5.4693|4.4438|2.7347|3.8741|4.3299|4.423|3.4918|3.4918|3.4918|3.1223|4.083|3.4389|4.053|3.4389|5.1584|4.5166|5.5202|5.1263|4.9602|3.9167|4.0205|4.5566|4.5302|4.4937|4.8979|4.4669|4.4361|5.0276|5.1565|6.6732|7.1057|8.0325|8.5425|6.4263|6.5818|7.8355|6.3818|5.4245|5.5853|7.02|7.7982|6.4985|7.3121|3.4936|4.3072|4.0291|5.7187|5.5237|7.7982|6.5115|5.4978|5.1978|6.8235|6.8157|9.6698|5.3061|6.2201|5.1475|6.2538|6.5534|6.675|6.8978|6.8091|6.9302|7.9995|7.3162|8.1967|8.3882|8.4648|7.7095|7.4741|6.0484|6.6988|7.0202|7.7857|4.3111|1.0698|2.5085|4.1009|4.0456|4.8686|4.0126|3.9066|4.214|3.8609|3.4806|2.2542|3.1582|3.5999|3.4146|4.0332|4.0134|4.5063|4.111|3.9244|4.5864|4.6472|4.7626|4.5609|5.3354|5.8317|5.305|4.9068|5.5994|5.7941|5.7946|6.0132|5.3594|4.2052|4.1112|4.6595|5.1963|3.3501|4.0396|3.9957|2.5486|3.0949|2.4606|2.9448|2.7424|1.0254|1.0481|0.8012|||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0924|IPHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|20.39|21.09|17.08|8.62|11.93|14.04|8.7|10.41|9.05|10.06|10.69|13.53|12.9|16.38|14.72|14.38|18.05|17.83|22.86|23.36|28.15|33.81|27.67|42.56|47.32|48.01|35.58|39.48|37.36|29.19|31.96|37.27|32.11|43.74|48.52|59.65|74.02|79.17|117.5|112.96|||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0925|CVCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|11.7|18.94|19.965|19.01|22.225|26.93|28.3|35.48|38.09|45.67|47.4|31.76|34.02|35.2|37.95|34.96|28.87|35.5|36.08|34.45|23.78|19.57|22.45|35.5|37.43|34.14|36.46|33.65|46.9|44.81|39.58|34.42|41.11|46.21|49.19|46.03|48.38|47.99|49.82|57.09|69.79|82.58|82.1|68|79.17|75.06|75.5|68.05|84.39|92.52|90.41|96.77|102.25|117.05|132.35|143.45|147.8|171.35|208.3|253|127.46|117.53|158.36|183.41|195.89|148.47|192.23|179.06|||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0926|INO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|53.008|49.008|58|56|98|54|27.008|14|12.32|16.8|8.8|8.8|8.64|7.68|2.56|4.64|5.12|11.68|16.96|20.32|28.48|20.8|12.04|16.36|15.4|13.2|11.76|9.72|10.16|8.08|9.5196|13.04|12.28|11.2|6.584|4.12|4.2|3.8804|2.5508|2.08|1.24|3.8|6.48|4.72|4.96|4.08|4.24|4.64|4.36|2.356|2.764|1.568|2.4804|1.84|2.56|2|2.04|2.9872|9.44|11.88|15.2|10.29|10.22|9.36|9.09|7.99|7.19|7.08|7.85|9.21|9.37|7.19|5.86|8.12|6.07|4.28|5|4.07|4.87|4.07|3.6|3.02|2.51|3.55|6.49|31.25|15.67|||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0927|QUAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1225|23.5409|20.6873|21.0039|19.4616|9.8981|7.3122|7.5718|7.2058|9.5608|11.7201|14.6869|14.974|19.1092|16.6392|14.3647|14.1663|13.1327|15.4019|15.4131|12.7394|8.5264|6.9281|9.3964|16.1367|19.9096|21.1016|17.3407|17.9602|18.5852|18.6983|20.9773|17.6463|18.5267|10.6015|10.3637|6.8644|9.7682|4.3074|3.35|3.25|3.09|||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0928|DXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5|5|5|5|5|5|5|7.5|7.5|5.25|6.625|6|5|5.469|5|4.125|3.75|3.6565|2.5|0.875|1.125|1.2815|0.5625|0.6875|0.25|0.3125|0.615|0.525|0.45|0.65|0.605|0.515|0.51|0.56|0.7|1.225|1.75|1.885|2.135|2.84|2.25|2.55|3.385|10.9|9.175|14.3|14.875|11.775|16.815|19.74|21.35|17.965|24.43|18.695|21.715|28.72|14.52|9.99|13.25|11.15|12.93|12.77|14.99|19.62|24.29|22.32|23.9|19.83|32.57|44.055|45|47.87|47.4|73.965|65.25|74.78|115.2|98.92|71.23|76.49|51.5|46.28|46.5|28.22|22.66|18.61|14.14|24.86|36.43|30.42|33.74|29.84|29.41|32.76|39.52|41.96|28.43|41.33|37.42|36.51|40.3|12.1|18.39|17.41|||||||||||||||||||||||||
2026-10-11 19:22:28|russ2000_0929|HZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|10|7.75|12.0625|11.8125|9.8125|9.375|10.25|7.25|7.25|5.5625|7.64|8.98|6.48|7.35|12.45|12.95|10.45|11.75|9.05|14|14.91|19.67|26.34|28.5|22.13|30.09|29.99|30.7|22.79|29.58|31.65|26.23|25.08|25.93|22.84|21.86|15.62|15.5|13.42|7.17|8.25|2.87|2.16|3.54|7.82|9.22|10.87|7.3|6.98|9.46|8.93|8.5|6.05|6.73|7.99|9.37|9.08|8.33|13.56|11.13|12.52|16.4|16.51|16.39|18.61|19.45|27.25|22.45|14.07|18.93|19.04|16.3|19.65|19.5|21.45|18.95|15.55|19.7|20.3|19.35|23.15|18.14|18.2|16.41|14.68|16.68|9.37|21.64|24.29|||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0930|FFIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.03|2.03|2.1736|2.3535|2.677|2.6161|2.8209|2.7393|3.3287|3.4829|3.6224|3.7804|3.2434|3.5104|3.2093|3.2829|3.6645|3.3998|3.039|3.5626|3.6442|4.1021|4.1421|5.3795|5.0773|6.3203|5.9455|7.3284|6.0916|6.1031|6.6731|8.2058|8.4248|10.4669|10.0436|10.0336|10.7196|11.6357|10.4019|10.5|9.4789|9.2022|9.9602|10.2875|10.3812|10.4894|10.1565|9.6949|10.6614|10.4843|10.7523|11.9907|10.7077|7.5666|4.441|6.1531|7.6343|7.8711|8.6702|8.7056|8.1991|10.0725|10.6732|9.0898|7.4525|9.4619|10.2045|9.8822|11.9722|11.6472|12.5919|12.5959|14.6157|16.5774|16.9974|16.206|14.7421|16.4587|16.454|17.7808|16.5359|18.0301|18.4795|17.2661|20.0417|25.2958|23.0757|24.7941|26.3028|24.4158|23.7223|23.5086|23.1645|19.5123|19.5467|19.592|19.2546|20.5835|10.6066|11.3222|10.675|||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0931|FRED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0932|LMNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8742|35.1422|26.3567|22.95|18.4676|18.0827|13.9995|16.6388|13.378|6.4834|6.6938|4.1119|4.6665|4.9247|6.492|9.5434|7.1241|9.7442|7.5735|8.7019|7.2197|9.0366|9.0748|11.0734|13.9613|15.214|18.7234|12.24|14.1047|11.6376|14.908|16.6579|16.6866|19.7562|22.4337|19.7562|17.1265|16.591|16.2563|14.0569|16.0746|15.8738|15.3191|18.5035|17.6811|18.6373|21.0567|20.722|22.5867|23.3421|18.8095|15.7781|16.0746|19.6701|19.3928|18.2262|18.513|16.6675|18.6469|17.4325|15.3|17.3751|16.0172|20.7411|18.4078|18.8573|21.7356|19.5936|17.2505|19.9561|19.5447|19.815|20.4818|29.9558|29.2366|21.1322|22.5356|20.5364|20.4543|22.3312|26.7322|29.1134|26.22|||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0934|KAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||18.6052|19.1077|22.3761|19.1077|30.17|31.9299|29.1643|28.9129|29.4157|31.9274|34.697|39.9737|49.4049|67.8825|67.1267|76.3677|59.3971|42.1459|41.0146|46.3863|53.1746|55.1567|56.5687|46.6714|34.5069|32.2442|32.5293|32.2442|27.7187|32.2442|31.1128|21.4961|18.9528|15.5587|18.7356|13.1239|11.6758|13.1239|12.9248|14.9341|12.2188|13.5765|14.8346|16.9706|17.3417|19.5954|18.8713|20.9349|16.6176|18.5545|16.7896|19.8488|18.1563|16.7443|20.5457|20.8173|22.2292|22.0663|22.9533|28.2391|25.3428|26.8543|26.5918|20.4552|20.6091|12.2007|10.4267|10.2186|10.9789|14.4454|13.0425|15.7668|17.1154|21.3332|23.7045|28.5197|16.0746|20.4643|21.5595|21.2246|20.9892|23.9942|22.6275|27.4426|30.6719|37.1452|33.5376|35.504|36.2026|39.7395|49.1492|44.233|36.6934|38.3589|42.8484|49.0783|49.8267|58.7354|57.1407|72.6601|95.4829|97.4803|91.9501|93.77|105.4239|79.8016|86.4053|89.4295|86.6783|104.287|74.0618|99.2245|109.3959|||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0935|WMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6505|5.7827|7.3037|6.5992|7.7198|6.3154|6.4141|6.0408|6.5929|6.3006|6.5598|7.2622|7.3549|7.866|6.705|6.161|6.0433|5.951|6.7886|6.808|6.7348|7.5039|7.8335|7.5926|7.4836|8.3945|8.3724|7.3739|9.1016|8.9148|9.1796|10.0768|3.58|2.6728|2.0193|||||||||||||||||||||||||
2026-10-11 19:22:29|russ2000_0936|ACET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|82.46|65.31|109.97|55.79|49.14|69.37|64.4|9.31|7.63|14.84|11.89|||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0938|MOD|total_return_price|0||||||1.5102|1.7739|1.8298|2.3821|2.4858|2.182|3.0785|3.6995|3.491|3.3653|3.5447|4.3892|4.6248|5.8325|4.544|5.0706|5.0001|4.7551|4.4397|5.0498|5.562|6.1895|5.5746|5.7309|6.0827|5.4544|5.8112|6.1701|6.3843|7.3038|7.6787|11.1571|9.0582|9.2789|12.2572|12.8926|14.1088|16.6631|18.8861|17.1329|16.8819|18.4712|19.3958|22.701|25.0004|19.4823|16.4872|18.312|18.4229|18.1923|18.8478|17.3652|21.2245|25.0345|24.6341|25.2293|25.292|21.3316|26.814|20.9133|24.4343|17.6229|19.0604|19.3414|21.044|22.1364|16.4671|20.6366|22.3159|20.0819|19.2881|22.4188|20.5121|15.9643|14.935|12.762|16.2879|20.6373|23.4038|22.7134|27.9001|26.507|29.879|26.0792|29.1222|32.9674|29.4485|26.8317|21.403|22.468|23.284|21.4465|21.3222|25.2754|15.7998|14.0473|12.0679|14.2031|4.87|2.5|4.8|9.27|11.84|11.24|7.68|12.97|15.5|16.14|15.37|9.06|9.46|8.83|6.93|7.38|8.13|9.1|10.88|14.63|12.82|14.65|15.74|11.87|13.6|13.47|10.73|7.87|9.05|11.01|8.8|11.86|14.9|12.2|16.55|19.25|20.2|21.15|18.25|14.9|10.81|13.87|14.31|11.37|7.7|3.25|5.52|6.25|||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0939|ONCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0940|INSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0941|FFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3533|4.9416|5.6346|6.1597|8.7326|8.8184|9.8405|12.1344|12.4986|10.3409|11.3103|8.6221|9.9978|9.305|7.9771|7.3753|7.0154|8.1548|6.7273|7.7843|8.6875|8.6926|9.1528|9.5712|10.9502|9.1426|10.1027|10.6195|10.8576|13.1353|13.7098|15.0376|14.7136|13.9528|15.3758|15.3922|15.2389|16.3785|17.0762|18.6275|17.3714|19.1162|22.029|21.851|21.9027|22.3952|20.4131|15.9715|12.7807|15.9934|7.7509|2.4606|4.9945|11.5434|11.5325|14.4901|13.4584|16.6448|17.588|18.5895|19.7538|17.0468|22.0489|21.5377|16.9714|21.9569|21.3444|24.9278|27.5587|30.8201|30.6261|30.1781|31.9723|31.3175|39.407|43.4983|41.9664|42.8033|48.7185|45.339|44.7587|50.5123|62.3735|52.0549|49.2621|57.5906|59.3941|59.4098|72.6658|68.6944|58.6033|56.3146|57.1885|53.948|53.4391|37.3277|35.3511|48.05|||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0944|EXEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|28.938|33.313|13.25|8.375|16.36|11.15|15.5|14.99|6.42|4.51|7.31|6.62|7.17|8.16|6.86|8.15|9.5|9.04|9.74|7|7.4|7.36|9.86|11.3|9.43|9.03|9.24|9.99|12.35|10.72|9.18|5.79|5.52|6.2|4.87|4.95|4.86|6.38|7.87|6.07|3.77|3.94|8.67|11.38|8.96|5.5|4.55|5.56|5.21|4.91|4.59|4.61|4.46|5.38|5.98|6.29|3.64|1.53|1.29|2.75|3.84|5.61|5.51|3.9|7.74|13.35|16.32|21.13|24.02|23.75|28.02|22.36|20.63|17.63|17.72|23.8|21.37|17.995|18.51|17.23|23.9|24.5|||||||||||||||||||||||||
2026-10-11 19:22:30|russ2000_0946|CPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||122.7472|104.6961|93.8655|93.8655|108.3063|96.2723|101.0859|120.3404|125.154|182.9173|155.2391|154.0356|181.7139|156.7409|163.6629|143.13|127.5|116.25|111.25|103.125|152.5|148.125|120|153.75|158.125|166.875|123.5|118.5|68|68.5|78|48.8|48.6|33.5|42.6|71.2|74.7|103.7|104.5|142.6|126.8|144.6|155.4|147.8|209.3|176.5|210.2|193.4|135.6|150.3|135.7|141.7|139.2|164.5|180.9|273.6|180.3|26|10.9|19.8|18.3|15|53.6|63|49.5|59.2|77.7|70.2|38.7|49.7|62.9|42.6|61.5|47|37|33.7|54.7|65.3|83.7|116.5|88.1|54.5|74.7|83.2|72.9|83.4|88.5|112.3|157|153.7|131.6|106.1|112.4|121.5|132.4|107.4|119.9|64.9|75.5|65.9|43.4|48.3|5.479|11.5|4.82|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0947|CAMP|total_return_price|0||||10.125|15.875|11.125|4.75|3.75|3.125|2.375|2.75|1.625|1.125|0.75|1.125|0.625|1.625|2.25|1.875|1.125|1.125|1|0.875|0.75|0.625|0.8126|1|1.125|1.3126|1.625|1.75|1.4376|1.5|2.125|3|4.5|8|7.25|9.125|6.5|8.5|7.5|8.125|8.375|4.875|4.25|5|7|8.126|10.25|20.876|28.25|26.75|23|13.625|6.125|3.313|4.5|4.75|2.125|3.125|1.875|1.5|1.9375|2.5625|6.5|14.5|26.3125|31|45|23|9.25|5.0313|4.05|3.95|6.17|5.97|4.75|3.559|5.06|3.81|3.57|5.099|14.07|13.4|7.07|7.12|8.94|6.08|7.11|8.1|10.49|11.74|8.89|6.09|8.44|8.63|4.13|3.45|2.78|2.72|2.03|1.32|0.45|0.55|0.8|2.8|3.44|2.81|2.13|2.57|3.14|3.35|3.03|3.21|4.24|4.85|7.33|8.21|8.32|10.97|14.6|17.61|27.97|27.87|21.66|17.62|18.3|16.19|18.26|16.09|19.93|17.93|14.81|13.95|14.5|16.79|20.33|23.25|21.43|22.88|23.43|23.96|13.01|12.58|11.68|11.52|9.58|4.5|8.01|7.19|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0948|MTRX|total_return_price|0|||||||||||||||||||||||||||||||4|5.5|9.125|10.75|12.5|12.75|9.5|9.875|6.5|5.125|5.375|4.8125|5.125|5.75|5.375|2.5625|3.1875|2.938|1.782|1.688|2.219|2.125|3.063|3.313|2.875|2.813|3.813|4.313|3.5|4.594|3.7188|3.625|2.3438|2.375|1.6875|2.0625|2|2.2813|2.7188|2.375|2.4688|2.9688|2.5625|3.48|2.85|3.35|4.375|4.26|3.5|4.71|5.275|8.575|8.915|18.11|13.53|9.15|5.12|8.06|4.35|4.58|8.05|9.84|11.48|11.44|13.09|16.1|20.23|24.85|20.95|21.82|17.18|23.06|19.1|7.67|8.22|11.48|10.87|10.65|10.76|9.31|8.76|12.18|13.9|13.38|8.51|9.44|14.01|11.33|10.5799|11.5|14.9|15.58|19.62|24.43|33.78|32.79|24.12|22.32|17.56|18.28|22.47|20.54|17.7|16.49|18.76|22.7|16.5|9.35|15.2|17.8|13.7|18.35|24.65|17.94|19.58|20.26|17.14|22.88|9.47|9.72|8.35|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0949|CTS|total_return_price|0|6.732|9.1519|7.92|5.764|4.642|4.6201|5.456|5.898|6.4751|5.7801|5.9394|5.8925|7.0999|6.9228|5.7313|6.3005|4.957|5.0687|5.6062|3.6582|4.8174|5.4193|4.9941|4.6699|4.9188|4.7726|5.4474|5.0227|4.3706|4.5957|3.8439|4.1392|4.7823|5.2857|5.6229|4.7358|5.1375|6.1383|4.8856|4.423|4.5255|5.2652|5.3935|5.1114|5.629|6.4442|7.525|7.2829|8.2874|8.0457|8.1969|10.0017|10.187|12.5012|11.2276|11.4178|13.6462|18.4709|25.4818|25.7242|13.3135|11.9264|11.9501|17.6467|20.0805|28.4583|46.778|61.3445|46.4141|37.2247|41.2725|29.733|16.954|16.7758|12.111|13.0626|13.3761|9.937|3.8186|6.457|5.1078|8.7768|10.3618|9.7053|11.032|10.23|10.7129|11.325|11.1031|10.5234|10.3873|9.5201|11.5436|12.8746|11.9403|13.6296|12.0237|11.0404|11.2753|8.7048|9.4071|8.862|11.2963|4.8954|3.2342|5.8975|8.3985|8.7163|8.5613|8.4227|8.797|10.1411|9.9306|8.9208|7.526|8.5473|9.8069|8.8151|9.4564|10.0161|9.8692|12.9275|14.9802|18.9534|19.915|17.8755|15.2261|17.1228|17.3146|18.5845|17.8913|17.088|15.2865|17.4428|18.145|21.8886|20.8522|21.1858|23.6766|25.336|26.8012|35.5121|33.8739|25.6089|29.0886|27.3549|32.135|29.8416|24.7931|20.0023|22.03|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0951|CHGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|8.33|6.94|7.26|6.14|7.01|7.99|7.84|7.07|7.08|4.42|4.71|7.14|7.62|8.18|12.62|15.03|16.45|20.34|27.03|28.08|28|38.12|36.59|32.94|37.91|35.78|67.26|71.69|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0952|MHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||7.1194|8.5903|6.9429|6.2368|4.8247|3.2949|3.1772|4.1186|4.8247|5.5308|4.8247|4.354|4.1186|5.1777|4.8247|5.2954|7.2667|8.8257|10.3205|10.2268|8.7716|10.4554|8.4591|8.8107|7.9084|7.4858|7.6305|7.6245|9.8882|11.7634|14.5181|19.2683|16.5137|24.3402|27.7291|36.9138|30.8833|27.2806|28.168|41.9428|39.0095|38.4245|46.548|39.9969|41.8345|54.3488|48.2784|53.4045|53.5878|40.1414|46.4707|34.7107|35.0018|37.8385|26.3303|26.404|13.812|10.4668|16.9516|15.73|22.78|10.54|6.99|9.79|13.59|10.39|14.65|9.64|10.37|15.38|14.99|12.26|6.01|9.6|12.36|17.32|19.34|26.5|24.45|22.96|20.62|25.45|22.42|24.27|19.82|22.96|23.84|24.67|23.58|21.92|18.65|18.83|23.57|25.18|24.5|28.55|26.73|34.4|31.85|26.48|23.93|21.02|26.62|28.54|37.65|39.35|16.53|34.44|46.05|||||||||||||||||||||||||
2026-10-11 19:22:31|russ2000_0953|USPH|total_return_price|0|||||||||||||||||||||||||||||||||||||2.1151|1.6046|1.3857|1.9327|2.1151|3.5373|3.5738|2.9174|2.4798|2.2609|1.9692|3.282|2.8444|2.6256|3.4282|3.3547|3.465|2.8444|2.735|2.8444|2.8086|2.8086|2.7718|3.5009|3.3915|3.6103|2.6986|2.6256|2.261|2.4798|2.261|2.4798|2.735|3.1362|4.3761|6.9288|7.6217|13.9772|14.2047|14.1435|15.7976|17.7756|9.2335|9.7586|9.7324|11.2903|10.6864|13.7671|12.078|11.9992|11.8241|13.4958|12.2355|16.7866|15.8939|16.1652|14.9749|12.8131|10.4326|10.7214|12.183|11.7891|12.9532|12.5768|12.6206|14.3623|15.1937|11.6666|8.4721|12.9094|13.1895|14.8174|15.2287|14.7736|14.6336|17.3467|19.6286|21.7999|16.3919|17.4927|20.5816|22.7883|24.8423|25.2268|24.7001|25.5267|28.8023|32.78|32.2572|32.0288|33.263|39.5577|44.9201|51.9453|42.7066|51.2245|47.6171|57.8245|60.3844|67.7933|63.0613|58.6892|59.9083|70.5971|79.7174|94.3671|116.8226|101.0157|103.9207|121.5589|129.7632|113.9575|69|81.02|86.88|||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0955|MNR|total_return_price|0|||||||||||||||||||0.4775|0.5026|0.6251|0.6251|0.6151|0.6418|0.6151|0.6344|0.6619|0.6952|0.7015|0.6491|0.634|0.5475|0.6784|0.6988|0.6655|0.666|0.7001|0.6831|0.8038|0.8046|0.9119|0.9485|1.0036|1.0422|1.0991|1.0229|0.9647|0.8027|0.9016|0.942|0.9195|1.0026|1.0878|1.0184|1.0381|1.0799|1.2185|1.1208|1.3174|1.3168|1.5715|1.3768|1.3365|1.2017|1.2092|1.2867|1.2595|1.1567|1.2344|1.2982|1.2991|1.3005|1.5563|1.6502|1.7572|1.8818|2.0686|2.1884|2.1689|2.1926|2.3681|2.3116|2.719|2.9646|3.0763|2.7533|2.9992|3.1501|3.1408|3.16|3.1545|3.1469|3.3653|3.2818|3.3181|3.5695|3.7058|3.8005|3.7495|3.6754|3.7098|3.02|3.7519|3.45|3.3394|3.0365|3.6907|4.0246|4.6504|4.1646|4.4965|4.9769|4.8932|5.1281|4.9054|5.7649|6.2367|7.6123|7.3681|6.9237|7.5555|6.7814|6.3287|6.4485|6.8722|7.3475|7.5131|8.3283|8.4666|7.52|7.6602|8.3492|9.6332|10.8886|11.8538|12.8106|12.127|12.9356|14.0642|15.6162|13.3521|14.836|15.1596|11.3717|12.2396|12.7351|13.7174|13.9445|11.7375|14.324|13.85|||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0956|CPSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7878|10.9654|12.1052|13.3746|12.748|11.3031|11.5622|10.8867|10.487|11.6603|11.2873|12.9906|15.9735|21.7615|19.2155|24.1619|28.364|21.9715|20.3|20.5339|16.0915|18.5661|16.6448|15.2989|13.0727|12.7441|19.1565|17.189|22.6173|25.07|28.7323|32.4179|27.9494|27.1391|30.1286|35.2623|45.5652|43.9399|53.0987|36.3171|42.795|43.0805|41.9826|40.309|41.8039|40.2248|46.4273|50.6459|53.6759|52.6543|48.4279|52.0656|44.6364|46.8855|38.6997|45.3464|46.8762|34.7237|23.9614|21.9628|26.3155|31.0696|26.7953|28.5209|28.1801|32.4741|25.608|25.1523|29.2521|26.4182|23.3097|27.404|19.449|22.0055|26.6|||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0957|CDE|total_return_price|0|146.4535|204.6783|169.9214|179.1311|209.4313|167.6874|158.3714|124.6011|147.891|121.1076|144.3975|123.4366|125.7656|116.4496|173.5099|160.7004|244.5441|194.4708|246.8731|171.1809|172.3454|182.6554|169.7759|152.2128|165.0924|168.8713|174.7759|204.2989|242.0883|238.6969|245.8221|161.5063|164.1422|200.0857|161.746|136.5855|140.3856|164.59|146.4367|112.5505|156.4599|204.1312|169.9056|210.243|222.7125|183.3379|209.1775|161.1897|182.1074|173.6624|200.9522|169.9411|202.1927|183.75|143.75|151.25|162.5|129.38|163.13|89.38|126.875|67.5|73.125|46.25|41.25|46.25|46.875|34.375|29.375|24.375|12.5|9.375|10.4|13.3|8.4|8|14.6|16.9|15.8|19.2|14.1|13.9|31.1|57.8|70|40.8|47.4|39.3|36.7|36.3|42.3|40|65.6|48.1|47.1|49.5|41.1|35.9|37.9|49.4|40.4|29|15.3|8.8|9.4|12.3|20.5|18.06|14.98|15.78|19.92|27.32|34.78|24.26|21.44|24.14|23.74|17.56|28.83|24.6|18.86|13.3|12.05|10.85|9.29|9.18|4.96|5.11|4.71|5.71|2.82|2.48|5.62|10.66|11.83|9.09|8.08|8.58|9.19|7.5|8|7.6|5.33|4.47|4.08|4.34|4.81|8.08|3.21|5.08|7.38|||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0959|ANIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.2708|0.25|0.1979|0.3724|0.2604|0.2135|0.2188|0.1567|0.1983|0.1928|0.2604|0.3229|0.3229|0.5104|0.4792|0.3125|0.4479|0.5833|0.6927|0.7761|0.8125|1.2187|1.0937|1.7917|1.75|2.8333|1.875|2.3542|2.7656|1.75|1.5|0.7813|0.9375|1.32|0.9|1|1.1503|1.15|1.09|0.99|1.58|3.15|5.65|9.74|8.29|17.33|13.8|9.15|12.8|11.49|11.82|11.69|12.22|9.68|13.33|13.27|12.37|15.19|20.81|14.55|8.48|8.59|7.22|3.04|4.59|4.75|6.5|7.63|7.1118|5.89|6.01|6.67|8.96|7.12|5.44|9.8|12.54|13.59|15.02|9.94|14.52|17|23.89|38.16|41.1|46.33|36.66|40.74|41.17|33.03|31.83|38.16|44.72|53.65|47.85|48.96|43.44|49.34|58|53.91|49.72|32|42.18|33.61|30.24|40.62|54.89|51.85|28.91|37.73|35.39|||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0960|WGO|total_return_price|0|4.7565|6.0607|5.7922|4.0661|3.3756|3.1454|3.7208|4.7907|5.5248|3.4257|2.8029|3.9317|5.7796|4.1135|2.9269|3.6708|4.5087|3.7723|3.9751|2.7426|2.9919|3.692|3.0554|3.2107|3.0371|2.7124|2.4456|1.807|1.8521|1.7166|1.2197|0.8131|2.078|1.7618|1.5811|1.4004|1.7618|1.807|2.5298|3.0267|2.4846|2.8008|2.4846|3.5688|4.156|3.1622|2.9815|3.5168|3.5067|3.2638|2.984|2.9274|3.2982|3.188|3.0914|2.8395|2.693|2.8575|3.255|3.5739|4.7569|5.1801|4.3929|6.1953|5.7345|9.269|9.8612|8.3066|7.4786|5.4484|5.2137|7.3816|7.4393|12.989|9.0606|15.6468|17.7858|18.6819|16.784|16.6921|11.5734|16.1665|19.0539|29.4365|26.7353|31.9734|29.8304|33.6989|27.317|28.3719|25.1711|28.9975|26.5101|27.2088|27.6015|29.0275|29.7564|26.205|21.293|18.8541|15.241|9.2705|11.8725|5.5411|4.8795|6.8276|13.5174|11.2109|13.4255|9.1341|9.5752|13.9677|12.286|8.8768|6.359|6.7817|9.0055|9.3639|11.606|15.7412|18.9666|19.2883|23.8553|25.2245|25.1694|23.1386|20.005|20.0761|19.7062|21.9592|17.8965|18.6848|21.1956|21.7456|22.4594|30.2712|28.0621|33.7072|43.2214|53.8119|36.4571|39.568|32.3899|23.6549|30.5619|38.1639|37.9964|52.4915|27.6102|66.4724|51.67|||||||||||||||||||||||||
2026-10-11 19:22:32|russ2000_0961|BCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3576|35.5752|45.162|38.405|184.8062|243.9442|206.983|107.4186|25.4109|8.2008|11.2732|4.3614|7.8727|6.1356|2.1438|1.4008|3.2415|3.9364|5.0674|7.5438|8.9816|14.5738|12.504|16.8691|17.1315|14.1968|12.8884|8.3532|9.8021|10.0276|8.0576|6.7565|7.5327|9.4769|11.2206|8.413|9.377|10.93|9.17|10.85|7.26|5.2|6.53|7.75|8.36|10.97|7.62|8.73|8.17|8.68|9|8.69|11.19|13.1|12.77|17.57|15.2|15.49|18.86|23.28|29.05|19.13|18.85|15.68|13.65|14|15.98|13.48|10.09|4.91|9.06|11.005|15.8|17.5|21.75|25.55|22.55|24.1|39.6|37.05|24.58|33.38|30.73|22.07|25.58|11.57|11.93|9.32|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0963|ATRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.9|11.61|8|7.3|6.84|9.01|11.15|8.44|10.25|13.59|11.8|10.95|10.28|2.27|1.4|3.9|5.006|5.02|5.57|6.1|7.85|10.26|11.21|12.48|10.59|11.59|10.24|9.43|7.76|6.72|7.99|9|10.74|16.32|18.23|18.715|14.43|19.27|21.2|24.57|19.93|21.85|17|14.81|16.05|18.68|18.82|22.73|22.66|18.26|20.02|27.91|34.73|26.75|26.79|30.02|24.58|31.1|30.63|46.41|40.36|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0965|ECHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|12.49|13.4|12.53|12.66|11.42|12.47|16.72|13.12|16.68|16.74|18.62|17.28|17.28|21.9|18.88|21.28|21.25|17.16|18.88|23.79|30.08|27.63|32.66|19.61|20.35|27.12|20.63|22.99|25.65|20.85|19.45|18.75|28.7|26.3|28.85|33.15|20.33|23.96|19.19|23.19|20.7|17.08|21.62|26.26|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0966|WRLD|total_return_price|0|||||||||||||||||||||||||||||||||||2.2501|2.3333|3.3333|2.5834|2.9167|4.5834|6.4167|5.8333|6.7501|6.5416|5.8333|5.9584|7.0834|7.833|8.708|11.167|14.25|11.25|11.125|7.25|5.875|6.875|5.625|6.375|6.625|5.375|6.625|5.688|5.625|6.5|5.375|5.0313|5.375|4.8125|5.0625|5.25|5.0938|5.5|6.69|9.21|7|7.3|7.02|8.4|7.92|7.61|9|16.35|13.51|19.89|19.7382|18.33|23.25|27.51|25.5262|30.05|25.41|28.5|27.4|35.52|43.98|46.95|39.95|42.73|33.08|26.98|31.85|33.67|36|19.76|17.1|19.91|25.21|35.83|36.08|38.31|44.16|52.8|65.2|65.57|55.95|73.5|61.25|65.8|67.45|74.56|85.87|86.94|89.92|87.53|75.08|75.96|67.5|79.45|72.92|61.51|26.84|37.1|37.92|45.6|49.04|64.28|51.78|74.91|82.89|80.72|105.3|111.01|114.36|102.26|117.13|164.11|127.51|86.4|54.61|65.52|105.55|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0968|PLAB|total_return_price|0|||||||||||||||||2.7917|2.625|2.2084|0.9167|0.9584|1|0.8751|0.4375|0.9167|1.2084|1.8333|1.625|3|3.3751|2.0834|3.0417|5.5834|3.7501|4.8751|4.125|4.0834|3.1667|3.1667|3.6667|4.6667|3.9167|4.2501|5.3333|6.4167|6.1667|7.1667|9.917|11.375|15.375|16.75|13.375|10.657|13.125|15.5|13.625|14.688|23.875|30.282|24.25|28|22.0625|12.75|23.9688|18.625|24.5|22.4375|28.625|35.3125|28.375|21.8125|23.4375|24.6875|25.66|18.45|31.35|33.73|18.94|10.06|13.7|11.89|17.03|21.37|19.92|17.7|18.94|16.62|16.5|18.1|23.34|19.4|15.06|18.76|14.8|14.13|16.34|15.55|14.88|11.41|12.47|9.55|7.04|1.88|1.95|0.96|4.05|4.74|4.45|5.1|4.52|5.29|5.91|8.97|8.47|4.98|6.08|6.65|6.1|5.37|5.96|6.68|8.06|7.84|9.03|8.53|8.6|8.05|8.31|8.5|9.51|9.06|12.45|10.41|8.91|10.31|11.3|10.7|9.4|8.85|8.525|8.25|7.975|9.85|9.68|9.45|8.2|10.88|15.76|10.26|11.13|9.96|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0970|PDFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|10.5|21.35|17.35|7.31|5.58|6.88|6.379|11.7|9.59|15.1|10.25|8.58|12|16.75|13.61|12.92|17.13|15.89|18.34|11.53|13.05|15.01|10.1|11.95|10.58|9.8|4.95|5.85|5.64|1.655|1.57|2.37|3.54|3.87|4.38|4.95|3.69|4.93|6.64|5.69|4.05|6.83|8.44|9.9|13.23|14.52|16.12|18.44|21.66|24.23|19.48|20.85|19.42|14.97|18.21|16.77|10|11.24|13.4|14.14|17.78|23.47|22.19|16.49|14.53|16.67|11.43|12.49|8.76|7.94|12.35|12.75|13.14|16.27|11.18|18.72|19.42|||||||||||||||||||||||||
2026-10-11 19:22:33|russ2000_0971|MRTN|total_return_price|0|||||||||||||||0.6264|0.812|0.812|0.6902|0.6032|0.3016|0.2436|0.2552|0.2784|0.29|0.2784|0.2436|0.232|0.1972|0.1914|0.2204|0.1972|0.2088|0.3132|0.29|0.3248|0.348|0.4176|0.3712|0.3886|0.5104|0.6148|0.6032|0.6728|0.87|0.8584|0.8816|0.8352|0.9281|0.9511|0.9048|0.7888|0.7656|0.7308|0.7425|0.6032|0.638|0.58|0.6032|0.9396|1.0265|1.2702|1.2528|1.0005|0.9222|0.957|0.8352|0.8091|0.8961|0.9831|0.9048|0.9222|0.8309|1.0092|1.1136|0.9918|1.2319|1.2695|1.392|1.3224|1.3182|1.2876|1.8771|2.7186|2.4195|2.9754|2.9206|2.7358|3.5596|3.3403|3.2871|3.962|4.2799|4.2494|5.1068|4.0145|4.3739|3.7303|4.2306|3.6199|3.2769|3.6457|3.7514|4.583|4.4538|4.388|4.8766|4.0075|4.2165|4.6299|4.8813|5.4505|5.0319|5.2534|5.0932|4.0695|4.2511|5.2204|5.0349|4.1666|4.5511|4.9877|5.8305|6.3954|7.5326|8.0386|8.3574|6.6684|8.1948|8.7068|8.1526|6.083|6.6686|7.0628|7.4797|7.9419|8.8202|8.8863|10.3927|13.0082|12.8656|14.4653|14.8936|13.3843|10.3095|11.3723|11.5956|13.7483|14.2381|13.6258|16.7349|16.32|||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0972|TTI|total_return_price|0|||||||||||||||||||||||||||||2.5377|2.7428|2.5634|2.871|4.0501|3.9989|3.3324|2.9735|1.6662|1.2561|1.5124|1.6918|1.333|1.6662|1.4355|1.4612|1.4868|1.7687|1.8456|2.4353|2.4608|2.4865|2.8197|3.563|3.5376|3.563|3.7683|5.1779|4.5115|5.0755|4.7423|4.3192|5.0755|3.3835|2.4608|2.2429|1.3842|1.8841|2.0891|1.4868|2.7428|2.9094|3.1145|3.1786|4.1527|5.0139|3.5723|4.2962|5.9573|5.4446|4.1321|4.3823|4.7166|6.0803|6.3428|7.4563|8.0377|8.2592|9.5511|8.7052|8.7483|9.7972|14.4051|14.0821|21.7045|27.9981|22.2951|23.6055|22.8027|26.0233|19.5082|14.3682|14.6173|21.8799|12.7809|4.4849|2.9991|7.3456|8.942|10.2247|11.2768|8.3791|9.4127|10.9538|14.2113|11.7474|7.1241|8.6191|8.6929|6.5796|5.583|7.0041|9.468|9.468|11.5628|11.4059|11.812|10.8707|9.9848|6.1644|5.703|5.8875|5.4538|7.52|6.35|6.37|6.11|5.02|4.07|2.79|2.86|4.27|3.75|4.45|4.51|1.68|2.34|1.63|2.01|1.96|0.32|0.5345|0.5108|||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0974|INAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0975|STRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3533|8.4399|11.665|11.5717|16.1367|22.4896|25.3331|24.4056|26.553|24.4651|27.2109|26.6707|26.8035|16.621|15.0767|18.6827|17.8956|19.2166|19.9682|23.1756|38.697|30.7784|39.3573|38.8953|51.6347|44.3554|47.0093|47.0707|63.5257|79.0044|84.3688|89.229|89.9171|80.4438|89.829|88.3582|69.1429|75.702|76.9176|80.6766|76.9238|90.5329|89.3971|99.1498|102.4632|132.4099|149.7924|129.9245|180.2527|180.2255|176.7207|136.2826|171.1746|184.315|185.2075|207.7123|177.8849|137.8547|134.7578|113.64|109.4421|71.4057|86.7351|90.0319|92.5813|65.5256|54.7244|49.4104|45.365|39.9022|33.5179|44.2725|50.2958|57.8487|70.5604|59.5398|41.6408|52.6994|59.2453|45.8781|43.1989|43.8164|78.7784|74.57|88.0573|79.1823|88.5625|99.7886|109.1353|130.7447|106.3495|130.4534|172.9817|154.1562|154.1808|131.5543|147.1693|93.8|||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0979|TOWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0981|XLRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|35.25|34.28|33.5|30.24|37.66|38.06|31.64|24.19|50.04|25.76|33.89|40.47|26.64|27.035|29.64|35.28|43.15|39.48|33.62|56.83|44.13|46.57|39.6|41.97|53.02|89.87|95.27|113.11|||||||||||||||||||||||||
2026-10-11 19:22:34|russ2000_0982|ADC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.5745|2.52|2.3226|2.2631|2.3662|2.5296|2.6761|2.3904|3.0175|3.0927|3.3187|3.8411|3.6048|3.8484|4.1476|4.2612|4.1797|4.0586|3.9984|3.9745|3.5547|4.1664|3.8876|3.4158|3.2346|4.2317|3.9311|3.7216|4.8088|5.4093|5.3704|5.5307|5.4275|6.0265|5.8141|5.5796|6.5894|8.378|8.6039|10.1117|11.6925|9.3563|10.6831|12.1072|10.4976|11.963|11.3659|11.8256|13.3408|14.3301|14.066|14.9298|15.0475|13.9929|14.2474|13.9167|12.9127|10.6065|14.0219|9.1712|8.2028|9.8514|12.5885|13.0549|13.0844|13.6278|15.048|15.9155|13.8879|14.0577|13.9579|15.8806|14.9686|14.9455|17.4859|18.6647|21.2812|21.1632|21.9335|21.3991|22.7451|22.934|21.0995|24.3071|26.1333|23.4906|24.4134|28.1841|32.2889|40.9097|42.3317|39.8579|41.9452|40.5497|43.8365|46.4023|43.8158|48.6185|49.4543|55.5667|65.6935|61.2304|70.479|68.1847|60.7446|65.0772|63.64|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0983|WASH|total_return_price|0||||||||||||||||||2.627|2.4303|1.7605|1.9519|2.1031|2.1609|2.0991|2.2009|2.2009|2.2009|1.8672|1.6929|1.5971|1.3514|0.9009|0.9828|1.1237|0.9156|0.978|1.0582|1.4179|1.3544|1.4814|1.67|1.9912|2.186|2.1427|2.3158|2.944|3.1403|2.8758|2.8061|3.7066|3.6732|3.9454|3.9454|4.9333|5.4486|6.4532|5.829|6.3404|6.4859|11.1191|10.7717|12.8179|10.2927|10.4354|8.3634|8.8516|7.5542|8.8467|8.0357|7.4079|7.3737|7.1475|9.2144|11.3688|9.6673|10.0011|10.2913|12.6449|10.5997|10.5618|11.0909|12.7156|13.3461|14.6495|14.859|14.7251|14.9127|16.8107|15.8617|16.0758|15.903|15.4144|16.6431|16.5639|15.9531|16.8951|16.3603|15.5049|16.7084|15.7536|15.6173|12.5178|17.0344|12.7819|10.6382|11.8102|11.7441|10.583|12.8038|11.8399|13.4365|15.5223|17|16.6095|14.4568|17.6022|17.977|18.3313|19.9309|20.1442|21.153|22.2326|24.7031|29.4662|29.8974|29.5721|26.7833|32.8792|31.5332|32.8719|32.301|33.4889|31.9262|32.7591|35.0598|49.1781|43.5886|45.9109|51.3358|48.0916|48.93|53.2798|51.1114|44.3649|45.3743|49.6571|46.4559|52.2159|35.9863|32.75|30.66|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0984|TNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|24.02|25.93|31.7|35.25|25.35|16.61|19.37|13.97|19.58|21|26.22|28.72|32.55|33.86|44.17|45.57|53.64|55.1|41.2|59.74|67.19|61.78|56.58|38.6|60.94|58.98|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0986|PRSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6807|3.0253|3.1306|3.4083|3.6266|3.4791|4.0976|4.404|4.5093|5.8841|5.4858|6.2421|5.0358|5.1258|4.7754|4.5169|5.2924|5.7653|5.4111|5.7443|4.3752|1.8765|0.2834|0.9842|1.9914|2.2326|3.1708|2.9085|3.0157|3.0426|3.1747|2.8607|2.3149|1.9071|2.65|3.0445|2.6328|2.4988|3.1115|3.5749|26.39|27.88|26.38|28.02|37.8|48.38|36.8|53.12|47.7|44.05|48.71|50.38|46.88|47.44|38.16|43.69|46.85|54.62|57.4|68.25|79.17|66.38|58.79|66.62|63.67|57.64|59.335|51.61|77.81|89.71|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0987|FOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.75|23.58|15.06|4.94|8.26|10.41|17.54|22.32|19.04|18.25|16.64|18.64|18.82|16.65|11.67|15.32|15.51|13.49|16.63|16.75|22.24|21.18|21.91|19.44|17.71|19.22|17.74|15.13|15.53|13.6|13.67|10.58|12.72|12.11|11.63|13.15|13.4|16.4|17.2|22.1|21.6|21.85|21.55|13.08|17.29|18.52|17.65|21.44|11.8|15.26|18.12|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0988|RUTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4811|16.1289|16.0405|19.2486|17.7639|17.1629|16.6503|18.1969|15.0684|14.1846|8.06|5.5413|5.1347|3.924|1.255|1.0605|3.3849|4.1007|1.9355|4.2775|3.7914|3.4644|4.2333|4.3658|4.9491|4.1184|4.8784|6.3632|5.5501|5.9125|6.4339|8.5284|10.4907|10.6566|13.4361|10.8831|11.061|10.479|13.0496|14.4297|14.4066|15.0088|14.9154|16.3274|14.649|13.8501|17.0505|18.3626|20.9957|19.0487|20.9472|23.485|27.8182|29.7027|21.7719|24.4443|22.0061|19.8173|21.6544|4.42|8.29|11.37|||||||||||||||||||||||||
2026-10-11 19:22:35|russ2000_0989|IMKTA|total_return_price|0|||||||||||||||||||3.2804|1.8761|2.6606|2.797|2.8279|2.3254|2.4109|2.7752|2.8261|2.6141|2.9129|2.5379|2.4808|2.0783|2.5324|2.6223|2.0847|1.8403|2.0447|1.7958|1.9663|2.1021|1.9636|2.2657|2.7692|3.5849|3.6737|3.5596|3.9514|3.6274|3.3831|3.8374|3.5697|4.0371|4.6972|4.385|6.099|4.8393|5.662|6.4124|5.1921|5.7089|5.476|6.0287|4.9557|4.613|4.9911|6.6975|5.8673|4.9496|4.7912|4.8677|5.2226|4.7775|5.8139|6.1056|6.0425|6.0173|6.0567|6.6561|5.7004|6.1638|5.2488|5.6427|5.5671|5.9294|6.3793|6.6468|7.2742|7.5689|8.1371|8.6246|9.8961|9.9058|11.3989|10.9765|17.1999|19.5398|26.9218|22.802|19.0623|16.9872|16.5539|15.8117|15.5831|12.1121|10.3767|10.705|11.2409|10.858|10.9048|11.0352|12.3156|14.3786|14.9596|12.6047|10.9519|11.7202|13.874|12.7273|13.1164|14.7953|18.4127|21.8105|24.9808|23.709|20.9685|23.3587|21.132|33.3126|44.6207|43.2125|43.4162|40.1479|34.3024|34.2758|36.4933|44.5811|40.127|31.0845|24.1096|32.6665|32.1154|30.3198|32.8291|26.2248|26.7596|30.3453|38.0768|46.75|35.7065|42.7172|37.8792|||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0990|FTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0991|MOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.7587|2.3892|2.5616|2.3683|2.7922|2.8213|2.7264|2.8058|3.6071|3.8364|3.6417|4.0977|5.0474|5.4533|4.9089|6.3937|7.71|8.6578|10.8795|11.4049|7.9229|10.0587|9.452|9.7929|8.7125|8.2721|3.8203|4.5672|6.6286|5.8279|5.3376|7.7531|5.9588|7.3931|8.4665|9.7135|6.2846|7.2893|7.3742|8.455|8.5353|11.0299|11.7206|13.5422|13.3794|14.7154|14.6295|14.9725|14.8858|14.5947|18.4566|18.4036|20.4379|23.3697|23.7821|27.3151|25.903|20.5737|15.9098|16.2306|18.3973|7.7657|6.2741|8.7704|12.0905|8.0881|9.3862|8.8869|9.0533|13.4302|12.2153|14.2901|10.1937|15.2316|20.5798|21.4395|28.9344|27.0132|29.559|29.8757|38.7106|39.0125|40.3776|37.1161|29.5256|25.4276|25.562|24.5239|23.4131|23.3994|25.0559|19.9545|19.8843|26.7328|23.3247|23.7455|26.4554|30.5567|36.4403|46.2517|40.3049|30.5972|35.2033|26.4901|24.6|21.74|11.82|10.84|9.94|||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0992|ENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0993|ASCMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0994|ANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6843|0.6502|0.3883|0.3408|0.3827|0.4307|0.4216|0.4159|0.4054|0.4412|0.5042|0.426|0.528|0.7038|0.8412|1.1242|1.2258|1.8471|1.821|1.8967|1.9056|2.2789|2.355|2.2713|2.3339|1.9998|1.9734|1.9491|1.7503|1.8764|1.6382|1.4054|1.4855|1.554|1.5696|1.7739|1.7108|1.8108|1.1372|1.6863|1.2255|1.4544|1.3644|1.5064|1.5156|1.7415|2.0726|2.0161|1.9139|2.1017|2.2016|2.2661|2.2856|2.5018|2.352|2.3937|2.4235|2.66|2.6954|2.4032|2.5983|2.3265|2.0465|1.9314|2.4154|2.4793|2.3768|2.6596|2.6706|2.7755|2.7548|2.5768|2.7697|2.7459|3.1388|3.392|3.6007|4.1896|4.2385|3.9433|3.5025|3.8364|3.6544|3.3407|3.4053|3.1541|2.9721|3.2914|1.2254|1.6874|1.7483|||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0996|HAYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5622|11.2865|14.5947|13.6217|19.3428|19.4596|23.5461|27.2434|28.8001|42.0326|52.821|68.1084|66.1002|54.44|39.643|46.0491|41.5189|17.4124|11.6835|17.1945|24.7681|25.5817|28.0582|25.4762|27.9512|34.4464|43.3971|45.745|35.786|44.7165|51.5628|42.0345|43.7786|42.9901|46.2604|39.149|38.4506|46.0282|43.4317|46.2574|39.3617|40.2218|38.5609|43.0097|32.6463|31.7158|33.7549|28.1151|32.8807|41.1456|33.4933|32.0572|32.5457|30.9055|33.8565|36.8442|33.2466|24.2602|31.2467|30.2694|34.6136|34.4876|20.1343|22.8135|17.34|||||||||||||||||||||||||
2026-10-11 19:22:36|russ2000_0997|VVI|total_return_price|0|0.9627|1.0669|0.8585|1.0074|1.0024|0.8883|0.9032|0.9627|1.0917|1.186|1.1066|1.3467|1.5977|1.5892|1.5217|1.5269|1.8782|2.1586|2.1928|1.4794|1.807|1.9113|2.2775|2.1137|2.2372|2.5738|2.6866|2.6875|2.6889|2.5842|2.3232|2.5865|3.5227|3.9532|4.4533|5.7008|4.8182|4.7283|5.2785|5.9314|6.3195|5.9758|6.0039|6.4377|6.8393|7.1987|7.2323|7.8217|9.5735|9.577|9.8388|12.0958|11.6879|12.2252|5.946|7.112|7.0921|8.7005|8.7753|9.0589|11.5477|13.3969|13.1322|15.0768|13.9808|15.7535|15.2153|14.5885|12.1979|14.7394|14.556|12.8116|13.4791|15.1585|11.1748|14.0463|16.8503|15.8619|12.6942|14.1232|13.8247|14.7003|15.9314|16.9343|16.6261|18.8316|17.5769|21.1364|19.9859|21.0861|20.3769|21.8798|25.6032|23.4078|26.511|30.427|28.9587|31.6659|27.065|23.7728|27.139|19.4603|21.7534|18.7221|10.7182|13.1041|15.1854|15.7663|15.7354|13.5393|14.8738|19.6188|18.4728|17.2301|13.1547|13.5726|15.1189|15.5971|16.3474|21.3713|21.8457|19.4427|19.8725|24.4163|22.5451|22.4583|19.5421|25.3301|26.531|25.9506|27.8524|27.2131|28.2068|30.0812|35.8766|43.0058|44.1744|46.284|59.7638|54.4626|51.6569|53.5301|58.5594|49.6094|55.8524|65.8277|66.8329|67.2808|21.23|19.02|20.83|||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_0998|LRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|22.4|22.39|28.16|18.43|13.69|21.97|17.13|19.94|23.77|23.02|28.58|28.31|32.66|32.86|27.65|18.21|25.6|21.9|21.26|20.43|23.82|26.49|34.2|21.52|21.2|25.62|17.29|11.89|16.03|13.2|12.75|9.06|9.53|12.09|13.65|17.38|18.5|18.03|17.7|16.45|15.03|16.74|17.56|23.52|32.89|28.77|28.46|19.94|17.41|26.28|26.34|||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_0999|KFRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.2502|3.3998|4.6997|6.15|10.1994|12.1993|8.7995|7.0748|13.0992|17.4494|19.5493|21.9987|24.2986|14.3992|17.799|6.7996|7.0996|6.6244|10.7498|7.2496|5.5497|2.7998|2.4499|4.2498|5.1997|4.0238|5.0317|4.1198|4.7597|2.4879|3.3758|2.1599|3.9678|6.2316|7.4796|7.5996|7.5516|6.7036|8.8795|8.7915|6.7676|8.2395|8.9275|10.1994|12.3913|9.5434|9.7354|11.0154|12.7833|10.2874|7.7995|7.0716|6.7916|8.1675|6.1436|5.6237|6.6156|9.6154|9.9994|12.1673|10.1994|10.9754|12.9433|14.6392|10.4634|7.8475|9.8634|11.9193|10.7674|9.4315|12.3861|14.1395|12.6107|15.2797|17.7678|18.5998|18.9706|17.2383|21.3531|19.84|20.4384|23.5819|22.7898|17.7688|15.4209|18.8248|21.3345|22.0419|18.3152|19.0026|23.8625|25.67|32.6647|35.9608|29.7515|33.9659|34.1099|36.984|38.984|25.2645|29.0796|32.17|||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_1000|GRC|total_return_price|0|0.7066|0.8056|0.8224|0.8761|0.9483|0.8913|0.9802|0.9231|1.0339|1.0275|1.0521|1.336|1.3206|1.1968|1.0504|1.0036|1.2647|1.2333|1.2234|1.231|1.2219|1.4436|1.4489|1.6126|1.5879|1.6362|1.6682|1.4219|1.4216|1.673|1.4518|1.4285|2.061|1.9039|1.6747|2.0205|2.4962|2.386|2.7412|3.2168|3.0312|2.9677|3.1129|2.9495|3.0271|2.9181|2.7076|3.1305|2.7801|2.5804|2.8726|2.808|2.6487|2.4425|2.5843|2.5639|3.0401|3.449|3.8359|4.1075|3.8187|3.576|3.1337|3.363|3.1411|3.3753|3.2262|3.6493|3.3157|3.3434|3.5222|3.8966|4.0411|5.3024|4.2959|5.9856|6.001|7.1071|5.2934|5.3752|4.5464|5.5817|5.2976|6.231|6.1532|6.4978|6.1179|6.9561|6.5298|6.5594|7.4177|6.8601|7.6181|8.3487|10.3184|14.629|12.7133|12.6931|13.2572|15.633|16.5401|20.0899|19.0639|15.7884|10.0836|10.3188|12.7994|14.2603|13.1834|13.027|14.3822|16.9242|20.6887|21.6702|16.2969|17.9817|19.3789|19.8584|18.0574|20.0248|20.2417|21.5204|27.1934|28.4047|27.0909|30.2255|25.7479|27.6153|25.8396|24.3161|20.8424|23.3284|22.7307|24.118|22.6225|27.4565|27.9618|22.7786|29.2466|28.1408|26.4946|31.8222|33.3003|31.4479|33.0663|32.1191|34.1837|36.9951|30.9138|30.9507|29.46|||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_1001|NOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3|30|52|49.5|66.5|70.5|141.5|69.2|23.4|29.6|59.1|84|123.3|158.5|136.9|168|272.6|282.5|193|193.9|241.5|207.4|159.9|169.9|171.8|150.6|133.6|136.2|150.9|133.8|160.3|142.2|63.4|77.1|72.5|42.4|37.1|40.3|48.5|26|29.5|26|16|9.696|15.8|18.7|27.5|39.7|20.3|27.4|20.9|19.8|22.1|6.5|9.539|5.6|||||||||||||||||||||||||
2026-10-11 19:22:37|russ2000_1003|NWLI|total_return_price|0|14.1315|16.3243|13.766|11.0859|9.1367|7.7967|9.8677|9.9895|14.8624|14.4969|13.035|16.2024|19.0044|21.9281|16.5679|17.908|18.2734|16.3243|14.3751|8.5276|9.7458|10.9641|11.3295|13.6442|12.6696|12.0605|10.9641|10.4768|8.4058|8.5276|6.5784|5.6039|8.7712|18.0298|17.2988|27.0447|35.8159|26.9229|31.9176|45.8054|55.9167|42.1507|45.8054|43.3689|36.0596|36.0596|36.0596|33.8668|33.8668|42.1507|54.5766|54.5766|61.3987|65.0534|70.4136|84.7887|80.4031|86.9815|100.382|96.2401|102.8799|117.9245|113.5389|114.5135|103.0621|93.8036|82.5959|66.8808|78.9412|70.17|71.1446|100.4434|86.2506|106.2198|98.5303|108.3736|111.3461|112.0283|99.4075|90.6167|91.2307|107.6232|133.128|150.8459|145.8951|149.6472|157.7947|162.2681|166.5952|188.1042|205.8806|201.9897|226.7661|233.9511|224.4232|225.0016|239.3343|247.273|250.2452|203.0713|212.296|213.9706|237.052|165.9695|110.8622|114.5412|172.6507|170.6703|181.218|150.1647|138.2899|164.2406|159.8371|157.0985|133.4849|134.4808|135.1821|140.1698|141.4834|156.2|174.2817|187.9965|199.8001|221.7492|242.5304|247.4009|245.0202|267.4578|252.6073|237.8958|221.2176|250.6147|229.4168|194.2428|204.2897|309.6851|303.0689|318.4734|347.748|330.1695|304.0967|306.4706|318.3799|300.3279|262.1452|256.682|268.0379|290.88|172|203.19|182.77|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1004|PRAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|24.39|28.71|36.33|38.24|47.95|42.98|41|56.06|54.8|64.4|73.44|75.85|91.35|83.18|92.06|109.51|88.86|110.29|95.96|103.41|111.15|83.04|97.29|98.28|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1005|MITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7801|6.5102|7.3534|7.472|7.9224|9.6748|9.777|10.9039|8.3034|7.9504|7.3595|8.6719|9.6526|9.6441|10.2947|10.5467|10.0963|9.1369|8.3441|8.4579|9.4588|10.9669|12.153|12.9919|14.0605|14.7447|15.0816|14.0438|15.4719|15.5772|14.403|15.4068|14.7572|14.7197|15.42|4.15|3.19|2.8|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1006|HSTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5537|4.7365|1.9788|0.7194|1.6191|1.3045|1.199|1.0551|1.2661|1.3429|0.7578|1.2757|1.1223|2.4939|2.9256|2.446|1.976|1.9184|1.6786|2.5419|2.7145|3.549|3.1078|2.0623|3.2325|3.645|3.1558|3.7792|3.8368|3.2996|2.8488|3.0598|2.7241|2.7721|2.3596|1.9281|1.9184|2.4746|4.2205|3.8272|3.8752|4.3164|4.9973|6.6664|7.3667|10.7526|11.5871|17.7164|22.7426|22.8961|28.1881|22.4645|21.3038|25.3613|36.277|31.481|27.7497|23.3086|23.9896|27.788|24.5555|28.6801|22.0136|22.1096|19.6924|24.1431|25.1023|24.028|21.4669|24.45|22.2343|22.4165|24.47|27.8|31.13|23.8|28.06|24.88|26.48|27.7|21.7|21.35|20.08|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1008|SRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|41.25|40.878|43.878|36.75|20.625|24|15.75|19.5|23.625|32.25|82.5|60.75|48|25.6875|18|52.2|39|66.84|55.5|19.5|29.634|29.7|17.454|36|34.5|25.8|17.52|14.52|13.8|13.56|16.02|14.04|13.56|21.66|42|22.26|21.54|19.74|14.16|17.28|16.02|8.22|8.52|7.5|5.88|2.88|4.65|8.82|9.36|9.66|7.08|10.02|11.1|12.42|11.16|8.46|6.72|3.6|9.48|4.02|14.36|26.1|36.27|39.78|46.44|18.82|23.73|32.23|22.09|13.8|13.57|30.35|33.61|37.85|19.09|17.05|59.1|29.64|29.8|33.51|46.6|55.05|71.73|153.69|159.25|98.5|119.19|129.88|75|126.17|94.44|168.81|143.2|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1009|APEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.49|40|29.74|40.03|49.65|35.74|42.19|38.29|35|34.15|46.75|44.41|30.4|36.73|41.25|44.39|37.15|45.1|39.52|30.82|38.65|35.74|34.21|37.39|38.945|44.3|35.28|33.99|29.21|36.51|31.5|25.79|23.63|20.1|20.56|28.1|19.87|25.4|21.85|23.65|19.1|25.05|43|42.15|32.65|27.42|31.15|29.32|23.75|27.26|23.24|28.29|27.98|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1010|TCBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.4091|2.3609|2.5632|3.1703|2.8331|2.5632|2.1713|1.9679|2.1513|2.1989|2.8173|2.7747|3.232|3.2124|3.7295|3.8912|4.7269|5.1774|5.12|6.1968|5.9547|5.4127|4.4515|4.6345|4.5913|5.3293|5.3116|5.6215|4.5804|4.9381|5.0335|4.9081|5.0888|5.2849|6.1349|6.1042|6.832|8.6617|8.341|8.1822|8.4808|8.5915|9.7289|10.8031|12.8668|12.8897|14.5682|16.3772|14.7387|15.8007|15.2896|16.7038|20.318|19.7329|17.9234|19.7922|17.3121|16.4465|16.475|14.3705|12.9916|8.2853|16.4095|19.1371|12.9453|12.0884|12.8946|13.1918|15.8759|13.5744|12.4003|13.1069|13.3173|12.0022|10.1621|11.8508|14.5953|12.9802|14.0098|14.274|14.6478|18.3641|19.7131|24.6502|22.6303|20.2921|19.9285|21.8597|21.4509|21.4938|22.0748|24.786|23.0037|25.2092|24.5877|31.5357|32.918|32.7179|38.1118|35.5626|35.1116|35.4858|36.7554|32.3266|37.768|36.5175|35.2798|39.8867|29.3637|30.202|24.49|||||||||||||||||||||||||
2026-10-11 19:22:38|russ2000_1012|NLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7308|5.4691|4.8466|7.3684|6.4108|11.6588|14.6387|13.2151|13.7059|27.005|16.7742|26.0942|30.931|24.98|26.6601|12.0523|13.5524|11.4536|12.5718|12.5697|14.4107|18.1616|21.2237|23.1066|22.346|26.9209|22.0173|17.7815|14.2532|14.4844|13.9516|13.7174|16.9337|12.3352|8.25|5.72|3.31|5.34|4.19|1.85|0.62|1.28|1.7|1.91|3.16|1.61|1.36|1.79|2.87|1.74|1.72|1.71|2.66|3.27|2.61|3.59|7.12|8.29|7.29|8.17|8.91|10.6|12.75|14.74|15.01|21.28|15.31|17.13|18.75|17.13|23.57|18.95|17.3|18.6|16.9|13.85|12.8|15.9|14.4|10.48|6|2.15|1.41|1.67|1.35|8.56|15.63|||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1014|PGTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.44|13.11|12.46|11.11|9.39|5.06|2.98|3.07|3.09|1|1.0801|1.67|2.9536|2.06|1.74|2.65|2.14|2.62|2.32|1.8|1.65|0.9902|1.72|2.57|3.28|4.57|7.97|8.52|10.99|10.11|11.41|8.71|10.32|9.12|11.24|14.2|13.27|11.66|9.24|9.67|11.06|11.5|10.2|11.95|13.9|16.85|18.8|20.85|22.05|15.85|13.62|15.76|16.62|14.79|7.24|15.42|17.19|||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1017|GNMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.22|3.32|4.1|4.15|5.8|5.9|4.3|4.24|4.21|9.35|9.45|12.39|10.39|11.83|13.09|9.31|13|8.85|13.7|13.29|9.06|7.51|7.9|5.2|8.28|11.95|12.18|12.45|12.24|9.49|4.39|5.35|6.65|7.6|4.78|7.09|6.28|6.33|4.81|4.12|14.71|14|||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1018|LPSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|31.75|42.6875|37|33.25|28|29.5|32.125|26|26.5|9|6.375|1.0313|0.7813|0.3|0.1|0.28|0.37|0.7|0.58|0.88|0.83|1.7|3.6|5.5|4.28|3.15|3.39|2.99|2.57|3|3.62|5.04|6.06|4.92|5.77|5.16|7.32|5.4|5.68|5.66|3.01|2.93|3.06|1.74|1.9|3.23|5.04|7.12|7.67|6.99|8.58|11.46|12.67|12.65|10.48|12.62|16.95|17.37|18.19|13.05|14.06|8.9|9.67|14.6|12.61|9.75|12.59|14|10.235|10.25|7.56|7.08|5.74|6.93|8.38|8.25|6.95|11.55|13.3|11.5|15.7|23.65|26|17.57|29.02|28.15|35.48|39.61|22.65|37.67|52.44|||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1019|ACTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7707|1.0931|1.2377|4.9777|4.9235|5.7366|5.8269|3.7943|4.7067|5.0229|4.264|4.6344|6.0437|7.1459|12.3404|9.1966|12.6656|14.7705|13.7858|13.1896|8.3383|4.3905|4.255|3.7852|2.3579|3.2884|6.6129|7.8686|7.5976|9.7838|13.8129|15.6649|23.0456|29.4778|29.7579|41.9808|33.3534|35.7293|32.8927|25.9817|22.1332|25.7558|20.0704|20.8727|13.2913|14.4558|15.7296|16.2953|17.2239|10.655|8.3613|9.1318|4.33|3.95|4.13|6.39|6.5|5.25|4.4|4.45|4.25|3.55|4.25|3.2|2.85|3.15|2.86|2.67|2.68|2.19|3.88|3.8|||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1020|DCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5875|1.8846|1.9698|2.4617|2.6556|2.7066|3.1921|3.307|3.8936|2.417|3.1148|2.882|3.2447|3.0624|2.4637|2.3284|2.4062|3.116|3.5346|3.8612|4.605|6.1417|6.5079|6.9934|7.896|7.3707|6.7437|8.2139|8.9829|8.8048|11.2779|11.2052|9.6315|9.2593|10.0076|8.5349|8.7317|8.4864|8.647|8.3812|7.998|8.5726|8.5564|8.1601|8.1598|9.6097|8.5432|10.446|11.1963|10.494|7.6716|6.1932|5.6488|7.7448|7.7743|8.7636|8.4658|9.7907|10.707|10.5356|10.2119|7.3553|9.1307|11.2679|10.5563|11.1844|10.9124|11.3992|11.7763|13.3455|13.7421|14.253|12.8473|11.9021|13.4278|13.5545|14.6864|14.4143|15.0626|15.5127|15.3556|15.0303|18.0675|17.8727|17.9119|19.2188|19.3419|17.1296|18.9277|16.2667|15.3282|17.837|17.5491|20.8129|20.3214|11.5124|13.2513|10.96|||||||||||||||||||||||||
2026-10-11 19:22:39|russ2000_1021|UFI|total_return_price|0|7.9122|10.0856|9.5204|7.999|6.1732|3.9559|3.9559|3.9127|4.4776|4.6082|5.3906|6.5643|12.1784|10.7866|9.0468|10.5258|9.5688|10.8737|13.6574|12.1784|15.2232|16.3539|14.9621|14.5273|20.6165|23.6609|21.2252|18.4416|19.4855|21.5732|17.8723|24.7089|36.5207|47.294|63.1747|60.1812|66.2636|68.7711|70.1834|78.422|92.0361|92.3273|61.7814|74.6104|58.9792|65.6304|70.4762|72.166|76.6874|68.439|70.2211|64.1428|71.4091|81.955|81.1826|94.3191|89.8594|110.5068|121.4958|121.1868|111.3342|102.75|46.3125|58.6875|38.25|63.75|33|36.9375|26.8125|37.125|30.5625|26.8125|21.27|25.5|24.6|21.75|28.2|32.7|18.81|15.75|14.43|18.6|14.4|19.35|13.29|8.79|6.84|11.49|10.05|12.72|10.02|9.12|10.02|8.7|7.2|7.35|8.64|7.86|8.25|7.26|8.67|7.56|14.52|8.46|1.92|4.26|9.6|11.64|10.92|11.46|13.53|16.93|17|13.8|8.17|7.6|9.66|11.33|12.82|13.01|19.1|20.67|23.36|27.24|23.07|27.53|25.9|29.73|36.09|33.5|29.81|28.15|22.91|27.23|29.43|32.63|28.39|30.8|35.63|35.87|36.25|31.7|28.33|22.84|19.35|18.17|21.92|25.26|11.55|12.88|12.84|||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1022|PKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1023|DPLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1024|QTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.806|19.0196|19.8625|22.9527|24.7684|28.2112|30.2589|30.5487|36.2353|38.5172|40.0249|46.725|46.7046|42.538|41.8247|47.1602|46.3575|48.8423|32.7729|36.2591|38.5696|34.3609|42.7475|43.7697|49.1187|52.9768|57.1668|63.6239|63.02|||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1026|IPAR|total_return_price|0|||||||||||||||||||||0.2014|0.1908|0.2226|0.1908|0.1484|0.1643|0.1802|0.159|0.1166|0.1431|0.3498|0.6149|0.8481|0.7209|1.0177|1.7598|2.2686|1.8658|1.9718|3.1803|3.9436|4.0708|4.0072|3.1485|2.8623|2.8623|2.1944|1.908|2.2263|2.7667|2.6716|2.0671|2.0036|2.1942|1.7488|1.6538|1.4947|1.5903|1.9721|1.7488|1.94|2.0511|1.7488|1.5582|1.5903|2.0671|2.1485|2.1485|2.8269|2.8835|2.9683|3.0319|3.6043|4.4609|4.0504|3.8214|4.002|3.5499|3.4203|3.9691|3.7792|3.814|5.1487|11.677|11.9303|10.8069|7.0921|8.2771|7.5166|10.1421|10.3206|9.4348|10.4918|9.0863|10.0675|10.167|11.1526|14.165|12.6234|9.6089|11.8345|12.0854|10.951|6.2319|4.7553|6.0118|10.0287|10.0242|12.2585|11.8222|14.6664|15.7703|15.5549|19.4239|13.0953|13.256|13.4342|14.8582|15.8138|16.8846|21.3026|24.9721|26.3658|32.0049|32.4671|26.6036|24.8706|24.9314|29.7477|31.0575|22.8297|22.037|28.7294|26.7083|30.3126|30.9189|34.6663|34.9238|39.47|41.7765|45.5384|51.8749|62.6969|64.0514|74.3813|65.4661|69.1718|72.2088|46.35|48.15|37.35|||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1027|COKE|total_return_price|0|10.7523|9.5383|10.0586|10.8679|8.7868|9.0181|12.3709|12.2553|17.7806|19.7362|22.3952|22.4881|26.2325|26.3291|16.6732|15.5781|17.3649|16.8798|15.6512|11.3744|14.4703|17.0905|15.5701|13.1541|13.5129|16.5972|14.8979|12.2615|12.6531|11.6995|9.7861|10.4705|13.629|12.0744|11.3481|11.6264|10.454|10.7202|10.5537|11.0072|11.7445|14.7922|21.263|22.7992|17.6213|17.4832|18.4341|17.1631|19.1196|20.4231|23.3937|23.3999|22.7364|23.9255|25.9831|33.5137|30.0707|33.7231|40.1795|48.4138|40.688|46.7745|42.6029|41.0001|39.5685|40.2907|40.5324|34.404|38.6387|33.377|30.9572|28.1644|30.2564|29.6254|28.6036|28.8769|37.5864|33.1679|36.4466|50.2496|39.0227|42.9078|39.5434|41.9457|40.7119|46.2873|43.4856|46.1451|42.5047|41.2652|40.1553|35.4768|38.1576|42.3346|51.9106|57.5496|47.8329|42.6816|51.4159|50.4224|52.9875|31.938|37.9863|40.2255|45.8102|48.7702|43.0362|48.2773|52.6863|43.2356|47.9905|50.6235|61.1575|62.1345|51.1331|54.2223|58.3417|60.0123|63.8162|62.5456|56.9507|57.97|59.5366|69.9265|81.4865|70.854|72.032|85.2103|109.7024|146.9059|188.3498|177.9764|156.0205|144.2422|145.1629|175.5341|202.4988|225.2299|212.5417|212.2966|170.5003|133.6336|180.5882|175.9941|285.9155|297.4917|302.3449|282.8852|207.8593|228.7084|240.4383|||||||||||||||||||||||||
2026-10-11 19:22:40|russ2000_1028|GDOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.95|48.48|50.86|41.25|32.11|32.04|32.16|26.62|22.68|12.23|12|15.69|18.49|25.24|25.15|19.86|19.06|21.14|20.46|15.92|19.12|17.45|16.67|23.33|21.68|22.9|23.77|33.04|38.17|50.14|61.03|63.07|71.59|87.78|77.05|60.65|47.49|26.24|23.3|25.39|49.08|49.98|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1029|GBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5362|4.5361|4.5907|4.4814|4.4814|4.9915|7.1229|8.7443|8.471|9.4438|11.9359|11.9068|12.5189|11.5191|10.7351|8.9046|9.0532|8.3041|10.4261|10.394|11.5337|11.4841|12.1438|12.539|15.0721|13.702|13.6818|14.3171|14.3402|12.6835|10.5594|12.2298|12.0103|13.3927|17.3099|18.6235|21.4487|15.5092|17.9213|20.2832|10.864|12.0006|17.8133|16.3171|18.0633|18.6794|15.3981|16.2413|21.519|19.1392|20.4099|18.2557|20.6799|22.1886|20.0283|23.2091|25.4806|27.9573|29.6806|38.138|41.87|41.2283|42.4265|37.1688|47.3743|40.9975|35.6268|30.1923|30.9329|37.3029|31.2423|28.2989|30.8984|28.6815|29.5985|27.773|29.1947|27.1004|26.5277|25.2711|17.2006|19.5802|18.1511|19.8707|19.5043|13.2589|12.58|12.55|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1031|HTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.8034|3.8034|3.8611|4.4743|5.5929|5.4248|5.8166|5.8166|5.8166|6.4877|6.4877|7.1589|8.0887|7.9761|8.3697|8.9138|8.6318|7.2213|6.9393|7.0933|6.5669|6.0377|6.1361|6.2961|6.2216|6.0571|6.4354|7.2001|7.3932|8.3888|11.1629|15.5645|13.9023|13.9752|13.5755|13.7369|14.2549|16.0287|14.8677|15.3093|14.8226|15.836|17.1177|19.0057|20.9719|23.2727|20.995|19.2711|16.5649|16.2021|17.397|15.696|16.0756|15.7301|11.1288|10.6389|12.1353|11.6853|13.3274|14.4279|13.0015|15.0965|14.3253|12.092|11.4471|14.116|15.2826|19.9988|25.0827|24.0734|22.8552|24.3169|25.5563|26.6299|24.5162|22.5612|21.9482|25.6203|30.2047|35.2756|33.6386|30.3872|29.4976|32.4574|33.34|46.3834|46.4913|44.1721|46.4722|51.5019|50.9766|54.6596|58.4529|42.7167|43.296|42.385|45.3749|48.7313|32.3199|31.446|32.39|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1032|LE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|34.06|42.83|55.06|35.48|24.76|26.8|23.19|25.6|15.72|15.04|15.3|20.45|14.95|12.95|19.55|23|27.6|17.5|14|16.61|12.12|11.19|16.8|5.34|8.04|13.29|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1034|BFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||4.3017|4.1682|4.1456|4.0149|3.9587|3.873|3.4666|3.9748|3.9455|3.9155|3.5285|3.9227|3.7902|3.7944|4.5821|4.5773|5.2204|5.9155|5.7413|5.7018|5.58|5.6005|5.2354|5.0695|5.8721|5.7368|5.2512|6.1849|6.3352|6.418|7.6884|7.7147|8.1276|8.3435|9.5655|10.1266|12.0111|10.9432|11.4093|11.2379|12.6839|13.3423|14.609|15.7837|16.8443|17.4706|20.5708|17.4065|20.0158|20.0232|20.337|25.0057|23.4636|26.1572|32.3737|33.6335|27.0306|30.9991|32.4173|30.7659|29.0469|31.5569|25.0017|14.7059|19.1862|21.1132|21.7904|27.8294|27.5372|28.674|32.635|30.9429|27.5788|23.8968|25.2934|29.125|31.2176|32.6078|31.6776|32.6498|33.4571|35.0693|36.463|36.4568|37.734|36.586|45.1281|45.4532|39.4045|41.8036|41.7481|43.5514|51.1463|55.6019|56.0308|52.2429|49.5582|53.3838|53.665|44.6927|47.4748|50.0937|42.6725|46.916|51.7735|50.7661|49.6388|31.1006|31.1226|26.07|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1035|ATRI|total_return_price|0|6.7199|6.7199|6.0247|6.4882|6.7199|9.3846|10.0219|9.5005|9.1735|8.6012|8.4921|9.2807|9.2342|7.7567|7.7716|7.1464|7.9901|8.7921|10.3406|5.2303|4.8256|5.886|5.6891|4.4035|4.5515|4.1935|3.2093|3.5639|3.4488|4.2729|4.1134|4.8985|5.3386|5.3491|5.8105|5.8153|6.8475|7.7043|8.5724|8.8835|9.4929|9.0147|9.1394|8.3366|8.3997|7.9498|7.7612|7.2325|8.4758|9.1755|9.6515|9.9065|9.5737|12.2244|11.6525|12.1445|9.8778|11.9364|10.4884|10.6566|8.6405|6.8164|6.0003|6.1443|7.2844|7.2004|6.5284|8.1604|8.6405|9.5045|9.5045|11.3286|11.4246|17.2886|17.7648|29.224|21.1519|21.3592|14.2395|17.2809|17.5497|21.2671|34.8246|35.0982|32.2965|33.8451|36.9987|35.9316|37.9906|58.3515|51.008|54.6244|62.2868|56.0361|60.8738|61.612|72.926|78.6356|99.7079|99.9133|80.1093|76.9362|82.942|78.4254|71.5556|109.0027|117.6969|127.2467|121.6456|115.1587|134.705|156.5806|152.6062|173.4308|182.3|211.6131|185.6015|181.4262|196.5511|183.1966|179.9525|205.5269|243.8253|279.771|289.7112|309.1229|289.8996|323.9037|329.8878|375.2997|359.5457|366.3417|380.8518|413.0556|412.8263|491.8772|455.0826|626.4266|655.5509|616.2613|618.1806|588.1589|683.2046|729.9825|867.0038|842.7045|771.5228|745.7663|646.6627|635.2496|626|||||||||||||||||||||||||
2026-10-11 19:22:41|russ2000_1036|GHDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1038|LDL|total_return_price|0|0.6706|1.1364|1.1457|1.0991|1.2233|1.3702|1.3471|1.3899|1.5559|1.499|1.4848|1.6792|1.8879|1.8879|1.665|1.5844|1.6413|1.8879|2.4145|1.7219|1.9021|2.0397|2.6876|2.5417|3.2084|4.7708|5.9375|5.2292|4.5|4.8333|3.9792|4.2084|5.375|6.5|7.2501|8.2084|10.7083|9.5|9.125|9.9167|9.9167|9.5417|10.1875|10.6875|12.5625|13.125|17.25|16.25|16.875|22|24.75|22.75|25|22|24.375|22.5|20.25|21.125|23.438|19.5|18.063|14.563|10.25|11.875|8.3125|11.5|10.3125|6.625|8.75|10.625|11.4375|8.6875|10.4|12|6.6|10|14.18|15.25|11.8|11.35|8.8|10.7|12.01|10.19|10.2|9.77|9.3|11.86|11.1|8.62|8.93|8.15|9.65|9.22|8.9|10.81|15.89|14.61|9.28|10.52|11.45|12.55|9.63|5.75|2.97|3.4|5.26|5.21|7.85|7.64|7.36|8.05|8.89|11.96|8.9|9.49|10.19|13.52|14.09|14.34|15.35|14.6|17.17|17.62|22.87|27.37|27.01|32.82|31.72|29.56|28.49|35.48|32.52|38.56|51.13|61.85|53.6|51.7|57.3|50.75|48.25|43.65|43.1|20.31|23.46|20.2|24.91|20.52|6.46|13.56|16.54|||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1040|CTBI|total_return_price|0||||||||||||||||||||||||||||||||||1.9724|1.9724|2.0582|2.3837|3.0171|3.4762|4.1321|4.2914|4.3835|4.8087|5.8773|5.8367|6.0693|4.8554|5.3465|4.6135|4.2862|4.1827|4.0111|4.6253|4.6107|4.7578|5.2848|6.1227|6.4372|6.362|7.592|7.1484|7.4276|5.9633|5.3916|5.353|6.0188|5.6431|5.2591|5.2709|5.2544|4.6866|4.5498|4.9234|7.5208|7.4894|7.5179|8.1877|9.0626|8.7466|9.0699|9.1921|9.6006|10.7579|13.6239|15.0114|13.9771|14.3467|16.5521|14.8587|17.0059|16.8478|16.2239|18.0347|18.725|20.3231|22.5699|19.8407|17.8354|16.7339|15.499|16.6704|15.0864|19.931|21.4955|15.8076|15.9826|15.8186|14.9738|16.7651|15.7242|17.1676|18.5475|17.916|18.1587|15.4534|19.7343|21.7335|22.9116|24.5331|22.853|23.9447|25.2878|29.0577|32.5669|30.1484|27.5802|27.3356|30.0079|27.4344|29.1034|29.9015|29.7016|30.279|29.9678|32.368|43.5753|40.4754|38.9857|41.7545|42.5854|41.1534|45.7779|42.8027|36.8934|38.5775|40.0907|40.7293|44.9885|31.0135|32.3484|28.26|||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1041|RMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|1.75|3.125|2.688|2.25|3.25|4.3438|3.5625|2.1875|3.75|1.75|1.625|0.75|0.8438|1.17|0.93|1.48|2.52|1.34|0.799|0.59|1.26|1.99|3.2|3.839|3.909|2.68|2.879|2.889|3.19|3.04|3.84|4.56|7.2599|6.85|7.36|7.1012|6.52|5.47|5.06|7.17|6.09|7.21|4.73|3.64|4.2362|6.7|7.78|7.66|5.78|4.38|7.22|7.94|8.98|14.06|8.168|8.44|9.38|9.25|8.13|7.95|4.37|3.42|9.77|11.12|13.14|11.62|9.14|8.48|10.93|14.95|9.48|10.24|6.42|7.57|6.81|6.47|5.88|8.09|6.85|5.87|5.3|4.41|4.39|2.46|6.36|3|3.24|2.35|2.11|1.79|1.285|||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1042|KPTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.21|22.44|31.51|45.55|34.94|35.96|30.61|27.21|10.37|13.8|8.69|7.02|9.69|9.37|11.31|9.17|10.98|9.67|13.27|17.05|17.1|9.13|5.5|5.89|9.945|19.17|19.21|18.94|14.59|||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1044|WMK|total_return_price|0|5.3278|6.081|5.5976|5.7775|5.1255|4.9682|5.3616|5.9236|6.1895|6.7624|7.73|9.9546|8.9793|9.682|8.5839|9.174|10.8571|12.2291|15.1313|13.5365|11.7418|11.5525|10.601|10.8383|11.3223|12.6814|12.3403|11.7143|11.9699|11.5395|9.7156|12.0668|11.6318|12.997|12.1028|10.3405|10.5601|10.2132|10.1756|10.9219|10.9409|11.2254|11.6697|11.5847|11.125|10.9877|11.1266|10.6553|11.3467|12.4379|12.5311|12.8533|13.8063|15.0602|14.6479|14.9317|13.0973|13.7377|16.8962|17.0102|17.4643|18.1056|17.1234|19.4268|18.3596|19.8176|17.4672|22.3531|17.5769|17.0578|20.8308|20.2579|18.6132|18.9334|15.0505|15.2803|16.7459|20.4559|18.7725|17.5484|17.4495|17.8364|19.723|21.2188|19.8951|20.8257|20.9231|24.0011|23.1133|24.496|25.4398|27.5685|28.7423|26.7604|26.0442|26.4358|29.6578|27.056|28.7239|27.0535|23.5328|22.3787|25.0052|23.5794|21.9652|23.909|22.9828|26.3721|26.6059|24.2676|29.0928|30.2051|30.525|30.9541|28.3612|31.5981|34.734|35.7047|34.1787|31.8595|33.348|37.2001|40.6426|43.9001|41.3976|38.6907|33.2459|41.0219|42.9643|36.6307|36.5436|39.0553|40.0398|45.2107|47.6736|60.4529|54.2231|44.5188|39.9996|38.3438|38.2684|50.1428|41.0335|45.4782|39.0746|35.1206|37.1067|39.689|41.1717|49.8197|48|||||||||||||||||||||||||
2026-10-11 19:22:42|russ2000_1045|ENVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|21.89|19.16|18.68|10.22|6.69|6.15|6.78|9.58|12.9|14.15|15.35|13.45|15.35|22|35.25|30.95|19.2|22.4|22.16|22.66|23.71|14.33|15.26|15.41|||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1046|UHT|total_return_price|0||||||||||||||||0.7842|0.8658|0.7751|0.8012|0.8077|0.9535|1.0496|1.104|1.1376|1.233|1.3684|1.5079|1.353|1.4187|1.3217|1.2643|1.3205|1.7911|2.0269|2.1573|2.4085|2.2751|2.3468|2.3882|2.2502|2.7362|2.6122|2.6181|2.7025|2.727|2.8988|2.9698|2.9353|3.0338|3.0417|3.216|3.5448|3.9775|3.8358|3.8965|4.4403|4.4164|4.2732|4.9528|5.1429|5.1867|4.9036|4.6777|5.0403|5.1231|5.2922|4.9594|4.1474|4.6086|5.6831|5.4487|6.2804|6.5114|7.1358|8.1599|7.9158|8.253|9.2504|9.2524|9.5323|9.581|10.1674|10.4129|11.7377|13.3493|11.5792|12.4261|13.3724|11.9567|16.395|14.5332|13.9309|16.4871|14.4046|16.7302|18.4558|17.2074|16.3034|17.695|17.9415|17.1576|15.7269|20.7249|17.85|16.1923|17.7861|18.7038|18.766|21.0515|19.4995|21.2727|22.962|25.8689|25.9108|22.1571|26.1437|26.9871|28.7302|32.2465|35.95|41.437|31.4088|30.9516|30.0657|32.1626|33.5949|32.6658|38.2125|45.216|37.8504|38.7833|41.8495|47.6364|48.9826|54.5923|57.4052|57.0595|70.9748|67.9624|68.2138|55.1976|59.3568|69.646|58.0561|72.2782|81.6881|99.5592|114.3361|99.0153|78.6699|56.99|||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1047|HFWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0129|7.8208|7.5141|5.9098|5.0854|4.5857|4.614|4.2487|4.6498|4.1506|4.6309|5.3243|5.5459|5.8755|6.0605|6.5382|6.7928|7.3696|9.3182|9.565|10.3841|12.694|12.9884|13.2563|13.5287|13.0842|11.4282|13.1581|13.943|13.8971|13.8402|14.1335|15.6651|17.9359|17.3062|16.6787|16.2061|16.6598|16.0782|14.741|13.6271|11.9907|11.1221|9.0321|8.5076|8.0411|8.4046|9.2698|9.9896|10.862|10.8838|10.324|10.1495|10.3749|9.4646|8.2223|9.7614|10.3898|10.7722|10.9964|11.2377|11.6598|11.447|13.1379|13.9546|14.3434|13.4271|14.0263|14.8356|13.9188|15.2281|16.1385|16.5413|15.409|14.6939|15.8655|23.5582|20.769|23.3832|25.4656|28.7903|29.4939|31.3116|34.6268|27.722|28.7248|27.7053|26.8154|27.5634|21.9317|18.8065|19.62|||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1049|YRCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||135000|135937.5|103125|92812.5|93750|99375|97500|107812.5|139687.5|167812.5|244218.75|188437.5|143437.5|139218.75|101250|143437.5|130312.5|133125|124218.75|126093.75|138281.25|110625|113437.5|152695.3125|128437.5|142350|152550|188250|197925|243000|221310|188932.5|180750|174675|223650|271275|252468.735|298950|351675|420000|438450|381000|310650|341100|285450|315825|277800|282975|301650|276000|204900|128175|98400|111525|89700|21525|33675|12975|33375|6298.5|4078.5|1125|1875|1116|522|339|14.7|9.97|6.63|7.04|6.77|6.75|7.55|28.75|16.88|17.37|22.5|28.11|20.32|22.49|17.96|12.98|13.26|14.18|9.32|8.8|12.32|13.28|11.01|11.12|13.8|14.38|8.83|10.05|8.98|3.15|6.69|4.03|3.02|2.55|1.68|1.85|3.92|||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1052|FORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|21.75|19|18.98|21.75|20.14|27.25|21.81|26.48|24.88|24.43|36.76|39.85|42.21|35.86|45.11|41.45|45.45|33.39|18.75|20.2|17.42|13.22|18.02|17.63|23.67|21.89|18|10.67|8.66|9|10.56|8.74|6.45|4.81|5.54|6.48|5.63|4.55|4.82|6.75|7.06|6.14|6.83|8.32|7.21|8.58|9.29|9.18|6.65|9.33|7.83|8.95|9.31|11.95|11|12.65|16.3|15.85|14.8|13.85|13.55|13.39|15.76|14.88|19.56|26.14|16.97|29.31|24.17|||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1053|FIBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7353|11.4412|9.7683|11.2298|10.1085|10.8416|8.0637|9.7424|11.4895|10.8508|11.9707|11.8902|14.9796|16.0519|19.7256|23.3599|22.8508|22.1333|22.2123|22.9374|22.6024|23.2782|23.1454|25.1394|24.455|23.2729|27.3829|37.5817|34.7518|32.3464|34.2144|36.5425|35.8079|38.6957|41.1034|33.4615|37.2608|36.3862|38.0603|39.8791|26.7902|30.6092|31.79|||||||||||||||||||||||||
2026-10-11 19:22:43|russ2000_1055|TG|total_return_price|0||||||||||||||||||||||||||2.1089|2.2724|2.2119|1.9242|1.7754|1.1856|1.0517|1.4877|1.3527|1.1448|1.4632|2.1135|2.6552|2.0735|2.3045|2.611|2.0605|2.0323|2.267|2.2006|2.2097|2.8285|2.6654|3.2122|3.8373|4.7718|4.9987|5.3905|7.0649|7.8392|9.4073|9.4844|13.0566|16.5482|15.5383|17.1081|20.0722|13.0208|16.0301|22.0728|15.5457|15.3056|14.8472|19.3573|13.6763|12.4876|12.6101|12.7578|13.9097|12.348|13.8301|13.6398|17.648|12.2675|11.0174|8.8098|11.0795|11.1514|11.5372|10.9004|12.0513|13.6293|15.1659|12.6804|11.763|9.8401|9.7805|12.1022|12.0676|12.7996|17.3198|17.4896|16.378|13.2955|12.424|14.105|11.4177|13.8462|14.1829|12.7729|10.4484|11.4042|12.4764|13.501|12.9296|15.0704|15.4193|17.2089|14.6707|11.8922|17.8558|15.7773|11.7633|14.3817|17.2923|24.9975|21.8835|22.2005|24.6706|19.7609|20.184|15.9432|19.5701|17.5794|19.4216|11.5877|12.1587|14.1358|14.5965|16.9385|21.9675|16.1639|14.1368|16.798|18.0192|16.9491|22.2914|20.6427|15.2253|15.5953|16.1679|19.1073|21.9918|15.5136|15.2854|14.87|||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1057|ROCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||6.7255|8.8654|7.6426|6.8784|7.0312|6.5729|6.4198|7.9483|8.254|7.413|9.1711|12.381|13.7566|16.0494|12.2281|14.0623|14.903|12.0756|13.0688|12.5341|10.6614|13.9095|12.2197|14.7244|12.9358|14.3708|10.1219|8.6378|10.1974|10.8778|9.8911|12.1867|9.4122|10.9403|13.6127|13.907|13.9785|11.9825|11.7564|12.9456|13.7453|15.9718|15.6459|20.8974|23.0571|22.6374|21.0758|17.7799|22.0762|22.1913|28.5477|28.1533|21.58|22.874|22.1045|21.6947|18.1685|15.1923|11.6073|15.8526|18.6166|11.94|4.72|6.9|13.27|15.73|12.61|10.1|8.98|13.57|11.93|11.32|8.12|13.96|15.15|10.38|12.82|15.95|18.25|14.56|14.26|18.59|18.87|15.51|13.69|16.26|16.41|20.37|18.35|25.44|28.6|31.57|37.15|41.65|41.2|35.65|31.15|33|33.85|37.5|45.6|35.59|40.61|40.36|45.94|50.44|42.92|48.01|65.14|||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1058|PLOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4206|7.2813|7.8277|10.4161|9.6401|10.3353|9.3514|10.4746|9.8529|9.5233|11.1073|10.3898|10.8387|10.4244|11.6636|13.5066|13.6451|14.4394|15.0649|18.4559|18.8544|18.271|16.9074|18.9128|20.0507|21.8451|27.8908|30.6913|27.5848|28.8989|36.7773|35.1116|39.9284|44.0404|41.4636|33.9671|36.4111|38.2247|42.9009|53.899|32.3782|34.8519|34.41|||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1060|CMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.3821|13.6508|14.1346|12.7319|13.5569|15.5877|16.7515|21.3335|20.8429|24.5646|23.5106|13.9895|16.0692|19.9597|20.4121|16.1223|9.37|12.4616|13.3309|12.9928|9.3497|7.6621|8.8467|8.9603|8.6061|10.5206|7.8977|5.5619|3.3505|1.905|2.3932|4.5184|6.9882|7.7828|6.3468|8.6635|7.7828|13.2298|11.4779|22.6304|20.5052|25.9139|20.1797|17.4227|21.2615|20.869|28.8815|24.6407|31.7917|29.6282|25.4161|22.5634|12.9522|8.3476|12.0523|14.5126|13.6414|15.3837|14.8859|15.2784|19.6341|16.5612|17.2504|10.1473|12.5022|16.5803|14.4934|14.7423|15.6996|18.5523|20.3712|23.2814|25.8948|25.4544|27.3251|21.5702|26.3122|25.2258|22.8653|16.9524|18.5002|15.3003|15.0176|17.2791|26.0774|24.0583|26.6465|36.5908|38.153|34.9563|43.819|41.9277|29.2035|34.0546|40.5604|36.9364|39.5406|21.7937|30.7965|35.86|||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1063|SYBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.8673|0.88|0.9469|1.1459|1.1517|1.2388|1.236|1.3118|1.671|1.6377|1.775|1.8855|2.3192|2.5222|3.1378|2.6656|2.8133|3.3311|4.0615|3.9107|3.8755|4.5297|4.239|4.4755|4.655|4.7415|4.2231|4.1803|3.5745|3.9767|3.8504|3.9421|5.4765|6.6716|6.2791|6.5587|7.1936|8.1195|6.9112|7.4092|7.2168|7.1172|7.5616|8.3222|9.0993|9.5559|9.2528|9.9256|9.1027|9.5013|9.9394|10.5116|11.1613|12.257|13.304|12.623|11.2776|10.8505|12.4249|11.0767|10.8359|10.032|14.4683|13.0749|11.6528|11.6712|11.2323|10.4674|11.2371|11.4355|12.438|12.3938|12.7942|11.9125|9.6277|10.7066|12.2044|12.7039|12.6515|12.099|12.2497|13.4674|15.6718|17.7742|17.7386|16.8946|17.1327|19.1138|19.8747|21.9582|21.2683|22.2556|22.8409|25.261|29.6603|42.4345|36.9036|35.5076|34.9026|34.813|32.6209|35.6605|34.1595|31.1338|32.3203|34.8183|35.5802|40.076|28.4991|39.9216|34.04|||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1064|CLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.56|15.14|15.51|13.06|11.98|14.15|5.97|6.09|8.4|14.64|16.18|21.26|16.44|14.49|14.51|14.93|12.83|12.38|12.45|23.92|14.35|13.56|12.83|13.91|12.7|13.32|12.83|9.22|11.4|8.84|5.19|5.17|5.8|5.34|3.67|3.11|3.43|4.18|3.06|2.49|2.56|2.42|2.07|1.61|3.97|2.6|1.74|3.04|2.54|2.16|2.27|1.77|2.21|2.5|||||||||||||||||||||||||
2026-10-11 19:22:44|russ2000_1065|PAHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6175|19.8272|20.1607|28.2128|31.7281|35.9881|28.4804|28.547|25.0204|17.2835|25.2691|27.684|26.3115|35.4209|35.1872|32.1385|37.8763|43.7235|41.12|31.13|31.4737|30.5881|21.3868|24.3893|19.8141|25.7452|17.63|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1067|AXDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.16|0.58|0.58|0.5|1.6|3.752|6|19.563|15.125|14.875|17|27|16.125|12.25|3.5|5.125|3.5|2|1.531|1.281|1.313|0.594|0.531|0.312|0.437|1.45|3.25|2.13|1.9|1.16|0.84|1.45|0.98|1.5|3.7|2.2|2.45|2.93|2.24|2.1|2.7|3.2|3.27|3.04|3|2.65|2.1399|2|1.77|2|2.15|4.63|4.4|4.4|3.78|2.3|1.7|2|1.5|0.84|0.72|1.18|1|0.99|3.47|4.03|2.6|1.21|1.05|2.69|3.33|4.03|7.27|8.12|13.41|12.2|21.81|26|21.48|19.19|22.5|25.81|16.18|21.49|14.37|14.39|27.26|20.75|24.2|27.35|22.45|26.2|22.85|22.3|22.95|11.5|21.02|22.88|18.57|16.9|8.33|15.16|10.66|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1068|TGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24539.2|35056|30548.8|35056|25540.8|22536|28044.8|32051.2|27043.2|26041.6|18281.2032|6262.0032|6009.6|6262.0032|5508.8|6009.6|6009.6|25540.8|18028.8|11518.4|3128.9984|2756.4032|3245.184|1362.176|1081.728|841.344|641.024|560.896|280.448|560.896|965.5424|1362.176|1241.984|1322.112|1274.0352|721.152|681.088|1137.8176|1169.8688|1105.7664|953.5232|961.536|713.1392|536.8576|584.9344|737.1776|560.896|176.2816|96.1536|104.1664|144.2304|72.1152|5.609|16.8269|82.5318|58.4934|48.0768|67.3075|44.0704|24.0384|17.6282|12.0192|6.4102|1.9231|0.2804|1.6026|6.5|2.25|2.5|6.1|6.25|6.34|3.87|7.3|9.93|10.67|15.7|15.48|17.08|9.76|11.68|8.66|6.69|7.98|4.65|11.6|11.1|11.7|8.4|14.05|14.6|5.7|3.47|8.04|7.25|5.65|10.11|9.83|19.38|26.17|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1069|BZH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||28.2073|24.581|24.581|23.5731|18.7377|21.7599|26.7985|27.1999|33.2443|28.2057|25.7895|23.1719|29.8207|23.7763|25.7895|31.7356|32.137|41.4067|41.808|33.2443|40.2961|33.8487|37.3746|29.9199|31.028|30.2221|29.4162|43.6205|64.4738|63.3455|102.336|78.3356|117.9387|124.9985|128.9476|98.4031|97.6778|94.7926|134.589|136.0397|157.5633|171.0264|162.1378|172.9414|236.7422|242.3381|278.2787|286.1386|355.7462|321.4009|224.8823|191.8963|231.5524|143.3828|122.2121|41.25|37.15|47.25|27.85|29.9|7.9|5.05|9.15|27.95|24.2|22.7|18.15|20.65|26.95|22.85|16.95|7.55|12.4|16.25|16.25|17.75|16.89|15.84|17.52|18|24.42|20.08|20.98|16.78|19.36|17.72|19.95|13.33|11.49|8.72|7.75|11.66|13.3|12.13|13.72|18.74|19.21|15.95|14.75|10.5|9.48|11.51|9.61|14.9|14.13|6.44|10.07|13.2|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1070|AVAV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.77|22.75|20.94|25.03|19.96|28.64|30.13|32.82|19.27|28.43|28.09|28.98|26.11|23.42|22.4|26.89|34.76|34.51|27.8|31.84|26.5|25.1|23.49|21.63|19.46|19.58|23.1|28.73|38.7|31.56|30.07|27.5|26.51|27.33|19.81|29.64|28.22|30.23|24.49|27.98|27.55|31.11|53.51|57.34|45.04|59.77|119.83|66.44|69.54|55.89|62.16|63.45|57.39|78.845|64.41|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1071|RARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|45.69|45.44|56.6|44.04|62.09|102.39|86.61|116.2|59.13|50.73|72.74|73.86|67.66|60.61|53.01|47.59|50.38|75.86|79.82|41.87|69.36|59.52|42.8|42.71|44.43|78.22|85.1|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1072|MRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0511|8.659|6.6146|7.4564|11.7258|8.9296|12.0265|14.7625|24.5941|54.6001|37.4023|26.9393|38.8455|38.3644|43.2568|35.6464|36.5604|33.7029|19.3385|23.4083|30.6646|27.0162|17.2989|20.5219|23.6296|24.8707|22.7156|25.727|29.104|26.4678|27.5646|25.4287|20.2814|15.4708|14.1912|11.5069|12.3824|13.0752|11.6512|10.2658|15.8076|5.1473|8.9188|8.5628|5.4552|5.2916|9.0535|9.6115|10.564|12.8154|10.5833|11.4011|18.1455|18.54|17.3373|12.2574|13.3061|12.8731|12.1034|10.2369|8.6778|7.1485|8.8226|8.9092|10.6603|12.3728|11.1413|10.8623|13.46|16.52|14.56|15.54|19.2|17.06|24.14|22.89|30.85|39.15|40.14|48.29|51.65|47.41|37.63|56.45|43.96|62.51|67.03|83.81|70.67|69.55|73.15|77.46|||||||||||||||||||||||||
2026-10-11 19:22:45|russ2000_1073|ITCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|18.59|17.79|13.71|18|23.88|31.95|37.5|56.39|28.52|35.8|41.52|15.92|16.07|12.45|16.66|15.29|20.57|17.33|22.54|11.27|12.18|13.05|8.04|34.31|15.37|25.67|25.54|||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1075|MPAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||8.5|8|8.125|9.25|9.75|10.5|13.875|13.125|15.75|15.75|13.25|14.625|14.125|17|20.1875|16.75|17.8125|14.75|11.625|11.4375|11.1875|5.375|2.125|1.0625|2|2|0.85|0.65|1.4|1.34|2.87|3.15|4.55|4.1|2.8|2.9|2.25|3.3|3.7|5.66|8.35|9.35|7.5|9.5|10.95|11.08|10.9|9.95|13.35|12.4|13.5|14.7|14.35|13.25|12|10.96|6.02|7.55|6.04|3.9|4|3.9|5.12|5.0801|6.5|6.38|8.68|13.04|13.98|15.01|8.23|7.5|9.62|4.49|4.85|6.57|6.13|9.17|12.67|19.3|26.57|24.35|27.21|31.09|27.79|30.09|31.34|33.81|37.98|27.18|28.78|26.92|30.73|28.24|29.46|24.99|21.43|18.71|23.45|16.64|18.87|21.41|16.9|22.03|12.58|17.67|15.56|||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1076|HASI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4412|7.5524|7.4934|9.3588|9.6316|9.8168|9.7833|10.232|13.3747|14.8648|12.6079|14.609|14.5837|15.9349|18.4116|15.5552|16.0259|19.8886|20.4477|20.4211|16.6277|16.8124|18.9955|17.8558|23.5748|25.6919|27.1898|31.0144|19.6707|27.8938|41.5431|||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1077|BMTC|total_return_price|0||||||||||3.3868|3.8839|4.0747|4.8024|5.7541|5.0552|5.0095|1.8855|1.9036|2.0547|1.7526|1.7073|1.7733|1.6969|1.6727|1.696|1.9454|2.1337|2.0709|2.1651|1.9909|1.3487|0.958|1.234|1.3192|0.8245|0.5607|1.0719|1.2862|1.2698|1.5006|1.9371|1.7549|2.1191|2.1606|2.1123|2.1224|2.1642|2.1225|2.2907|2.4928|3.0514|3.5446|3.4276|3.3251|3.5175|3.7798|4.7777|5.0132|6.3751|7.1849|7.59|7.2529|6.9633|7.7815|7.6808|7.3822|7.1872|6.9761|6.4236|5.9748|6.2878|6.3775|7.4844|9.4827|8.3383|8.7503|9.9769|12.6347|12.44|11.5983|11.4073|11.999|13.5003|15.5779|14.869|14.7966|13.1619|14.4861|13.5153|12.7178|14.3282|14.5642|14.9848|15.0541|15.0957|16.2341|15.9771|15.9354|15.3461|16.0894|15.3802|12.4379|15.7123|14.4747|12.2234|13.7877|12.865|11.2161|13.6107|12.682|13.1138|13.4009|15.9116|15.7836|13.0163|15.4373|17.9091|16.9475|18.1898|18.1798|19.145|19.8303|22.4862|25.3267|24.2693|24.7576|24.242|26.9506|26.3529|26.3033|27.286|25.3904|22.9231|26.2002|28.9083|38.3473|36.1244|39.0597|40.4654|41.0411|41.0142|43.4179|44.2072|32.6266|34.4987|35.8704|35.337|40.1875|27.8448|27.3812|24.87|||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1078|GTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1713|17.277|16.8013|15.4979|11.8922|11.7685|14.1946|16.6301|16.2115|17.0772|18.3426|15.1174|17.9144|19.2749|20.702|16.2971|19.1703|21.9863|17.4292|19.8077|17.7717|16.6491|21.0255|18.0001|18.2569|15.2696|16.7728|18.3901|23.6608|18.9229|23.7844|16.8299|23.0804|24.0984|23.7083|20.7876|22.2337|16.2781|15.6977|20.1978|25.202|24.7263|41.1756|18.5899|15.4504|21.7104|22.0815|13.7|18.92|14.04|19.12|17.87|||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1079|ERA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:46|russ2000_1080|HK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1083|TNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8548|50.5234|73.9579|59.8057|47.0151|38.8336|45.0994|35.9297|38.447|53.7878|52.053|62.057|60.2778|48.9784|48.4408|29.8014|19.8728|28.6397|25.1747|25.2783|17.7907|15.9198|15.5461|17.5913|24.4445|26.0438|27.6184|26.5898|31.7305|35.8217|45.2394|46.1041|45.8853|25.9133|21.5142|17.7382|17.3304|16.2268|14.0715|12.3571|10.9857|9.44|10|7.6808|7.3128|8|8.72|9.92|23.48|22.24|13.46|10.84|||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1084|TTMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.938|10.063|4.938|8.3|7.51|9.7|9.92|5.49|3.45|2.6|3.71|5.2|13.07|15.65|11.46|11.59|9|12.92|9.8|7.43|6.72|8.92|13.4|13.1|11.77|11.6|9.49|12.87|11.87|11.7|10.99|14.73|9.92|4.86|5.8|7.41|11.6|11.98|9.02|9.73|9.84|15.3|17.93|15.2|10.47|11.55|11.81|9.01|9.615|9.3|7.65|8.25|9.97|7.87|8|8.13|6.87|7.29|8.85|10.4|6.23|6.62|6.74|7.93|11.49|14.65|15.6|17.87|15.13|16.52|15.14|19.36|16.08|9.28|11.73|9.78|12.26|14.875|9.88|11.47|11.48|||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1085|MTSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|18.02|12.96|14.73|16.16|13.86|16.53|16.48|20.73|22.62|22.84|32.17|35.81|38.25|28.42|42.17|43.41|31.72|40.65|47.96|46.19|57.66|43.71|33|15.72|22.66|19.83|15|16.71|13.53|22.11|26.6|18.93|34.35|34.15|||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1086|SRCE|total_return_price|0||0.8084|0.8084|0.7864|0.8084|0.8341|0.8781|1.3191|1.2308|1.4284|1.6332|1.7966|1.8063|1.9938|1.6381|1.612|1.597|1.5595|1.6638|1.2608|1.634|1.7581|1.7667|1.7241|1.7085|2.1365|2.4471|2.3294|2.1148|1.9486|1.4677|1.8728|2.0755|2.7304|2.795|3.0948|3.9807|3.6871|4.1266|4.6833|5.2733|4.4998|4.747|4.7637|4.533|5.1527|5.2026|5.3035|5.4727|5.8947|6.8246|7.1505|6.2515|6.3467|6.5911|7.2051|8.4832|9.7742|10.3339|11.8238|14.8014|14.6496|13.1674|13.7922|13.5062|14.5645|10.9519|11.4409|9.0509|7.2724|10.2359|8.9472|9.2034|14.5477|11.212|10.8415|12.4557|13.0515|7.4717|8.9486|6.8783|10.0471|10.3789|11.7413|13.5735|13.6859|14.1879|14.1738|11.9121|12.8802|13.0588|14.2641|17.093|19.3846|18.6951|20.4426|16.7317|16.0154|14.8171|11.2823|13.8192|10.6447|15.6311|15.8377|12.1912|11.7481|11.1925|11.1722|12.3089|11.9608|12.3722|14.5552|14.5302|15.1556|15.3304|18.7734|18.2497|16.9782|16.8609|16.8536|18.2222|18.4027|20.981|25.0291|25.2886|24.2783|22.7256|27.5361|25.9352|27.7017|27.6513|27.8655|28.9236|29.5773|32.7694|41.2132|43.5016|44.5905|47.433|46.3526|47.6479|50.5256|49.9774|38.521|43.1415|44.8276|44.4411|50.7016|31.8894|35.2792|30.84|||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1089|ATSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|2.53|4.14|6.35|4.71|6.3|8.41|7.23|8.36|8.17|7.13|6.87|6|5.63|6.31|7.02|6.86|7.09|4.3|2.96|1.14|0.74|0.19|0.76|1.85|3.53|2.69|2.31|5.3|6.13|7.95|8.06|6.42|4.88|4.69|5.65|5.28|4.56|4.02|5.95|6.49|7.55|7.66|7.7|8.29|7.5|8.29|9.23|10.41|8.69|9.73|15.35|13.17|13.98|16.9|15.93|22.26|24.82|23.85|22.66|23.99|20.7|20.28|23.05|23.21|20.81|24.05|17.19|21.51|25.34|||||||||||||||||||||||||
2026-10-11 19:22:47|russ2000_1091|TVPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1092|CMTL|total_return_price|0|||||||||||||||||||||0.9063|1.2947|0.9063|0.7768|0.7768|0.5826|0.5826|0.6474|0.4532|0.7768|0.5179|0.4532|0.9063|0.7769|0.8805|0.8546|1.4501|0.9841|0.8546|1.243|1.4501|1.3983|2.1493|1.1653|0.8805|0.8805|0.9063|0.4915|0.6215|0.6733|0.609|0.4789|0.7768|0.8677|0.6733|0.5698|0.7768|0.6215|0.932|0.8802|1.6055|1.5019|1.5278|1.8126|1.5019|2.2011|3.3404|4.5834|5.7292|5.1466|4.5834|4.8359|4.0396|4.3472|4.5772|3.8532|3.2845|2.1441|2.1907|3.3557|4.0396|8.7597|11.14|13.4169|10.8137|10.5154|12.6315|17.5303|24.2842|22.8136|28.9942|21.3594|20.3945|20.4645|23.4079|26.6171|27.0785|32.4551|37.3981|37.7617|27.2673|34.2589|34.4267|32.0356|17.3182|22.2893|23.2261|24.4986|22.3871|20.9259|19.1221|19.5688|19.3614|20.1253|20.3394|20.9029|24.0174|21.2532|20.7569|19.4701|18.6263|20.8715|19.0669|24.9547|25.4679|30.1244|30.2368|25.8685|23.9744|24.293|17.4046|17.1893|20.3203|11.3139|11.5424|10.9802|13.7797|17.8689|19.4422|21.0444|28.5665|30.5649|34.8746|23.4772|22.4872|27.3392|31.7213|34.7518|13.0489|16.6794|13.9149|||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1093|EZPW|total_return_price|0||||||||||||||||||||||||||||||||||3.3667|3.7772|4.6805|5.9122|3.7772|5.8301|8.2113|6.8975|7.1028|4.7626|5.091|4.7626|4.3521|4.1057|3.3666|2.4634|1.5602|1.7654|1.5602|2.2171|2.2171|2.1349|2.0939|2.5866|3.2845|3.4077|3.8183|3.8183|3.5925|2.693|2.7586|2.2679|2.2718|1.7185|1.3503|1.3125|0.5833|0.4167|0.5|0.75|0.7567|0.5667|0.5867|1.1967|1.1833|0.8567|1.1167|1.15|1.451|2.0267|2.8367|3.43|3.31|2.9|5.1367|4.4267|3.5833|5.3533|5.0933|9.84|12.5633|12.8933|16.25|14.73|13.24|13.47|11.29|12.31|12.75|18.8|15.21|11.57|10.78|13.66|17.2|20.6|18.55|20.04|27.13|31.39|35.575|28.54|26.37|32.455|23.46|22.93|19.89|21.3|16.91|16.87|11.69|10.79|11.55|9.91|11.75|9.13|7.43|6.17|4.99|2.97|7.56|11.06|10.65|8.15|7.7|9.5|12.2|13.2|12.05|10.7|7.73|9.32|9.47|6.455|6.82|4.17|6.3|5.03|||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1094|GPX|total_return_price|0|46.5183|96.8425|78.6581|97.6883|72.7376|54.1303|72.3147|55.399|53.2845|46.0954|53.2845|76.1208|77.3895|58.7822|47.364|37.2146|52.4388|51.593|39.752|21.1447|26.2194|25.3736|22.4133|21.9904|21.5676|26.6423|26.6423|24.5278|19.876|20.2989|10.5723|8.8808|14.3784|14.3784|14.3784|15.2242|14.3784|12.2639|10.1494|9.0922|10.1494|11.4181|11.4181|13.9555|13.744|9.5151|9.5151|6.1119|5.6896|7.3768|6.5332|7.2175|7.1645|8.5343|7.5857|6.4801|5.2672|6.5851|10.1673|10.7444|14.5909|12.3266|8.4579|12.6868|15.0127|7.4006|9.5151|5.1804|3.4889|4.0175|5.339|3.6475|3.3662|3.9921|3.3409|3.214|3.2986|3.9329|3.5523|4.2712|4.2881|5.1424|6.0981|6.7663|5.8275|5.5737|6.3011|7.148|6.8794|7.8101|8.6448|8.16|7.08|7.71|7.47|8.3|9.1|10.88|11.1|10.65|9.5|10.05|7.6|4.51|3.56|5.89|7.49|7.53|8.36|7.26|9.09|10.24|13.6|13.66|9.99|13.48|17.5|18.47|19.32|20.65|23.86|23.82|26.22|29.79|27.23|25.88|28.72|33.93|37|33.24|22.82|25.11|27.4|21.69|24.62|28.6|25.3|26.4|30.85|23.2|22.65|17.6|16.85|12.61|12.15|15.08|12.84|13.23|6.51|8.58|9.64|||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1095|USCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|7.68|9.61|8.4|4.2|2.63|4.7|5.05|6.57|9.04|13.92|15.49|18.93|22.63|22.02|24.64|26.14|28.83|33.88|37.89|45.6|52.64|62.72|57.28|47.02|67.4|61.15|77.45|74.2|83.65|61.25|54.5|48.2|33.23|40.47|47.49|51.06|41.4|16.2|24.47|26.26|||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1096|PATK|total_return_price|0|1.2106|1.9963|1.5862|1.2254|0.9141|0.8795|0.9141|0.9635|1.097|1.3885|0.9784|1.2897|1.6484|1.4373|1.096|1.0465|1.2262|1.0106|1.2082|1.1903|1.06|1.325|1.6349|1.3392|1.2085|1.1269|0.9799|0.8492|0.8329|0.7513|0.6206|0.5879|0.6859|0.5879|0.6532|0.6532|0.8492|0.9145|0.8982|1.4371|1.7311|3.1356|3.4785|4.9974|4.2135|3.2336|3.4296|3.1356|4.7524|4.3272|5.4253|5.6393|5.0626|5.4267|6.1237|6.0569|5.9215|6.6414|6.2042|5.952|6.3135|6.2026|6.1955|6.2888|5.5364|6.4279|5.236|3.8313|3.1997|2.6178|2.6963|2.4269|2.6115|3.4351|2.6512|3.0502|3.7161|3.7445|3.665|2.8398|2.9445|2.7831|2.9881|3.6031|4.1877|4.2749|5.2128|4.4232|4.4625|4.2706|4.6675|4.6195|5.1779|4.9162|5.4265|5.4527|5.2302|6.8748|5.1561|4.3447|3.0535|3.2673|2.373|0.2792|0.2137|0.6456|1.5311|1.06|1.265|0.807|0.9291|0.8266|1.19|0.9117|0.8114|1.7885|5.3|5.5618|6.7483|6.7875|6.8748|9.0689|13.1083|12.6198|19.3375|20.3233|18.4781|19.1848|27.1632|24.8971|25.8393|28.4631|29.6998|39.4493|40.5158|49.925|46.3917|47.6676|55.0287|68.1643|60.705|55.7976|58.1041|29.0619|44.481|48.2794|42.0862|51.7037|27.9095|60.9896|57.52|||||||||||||||||||||||||
2026-10-11 19:22:48|russ2000_1097|DFRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1098|NCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1099|UBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2086|2.3117|2.2097|2.3309|2.2431|2.2609|2.2239|2.1901|2.249|2.2687|2.2898|2.7674|3.2386|3.2626|3.4723|3.8848|4.0723|4.1942|4.3931|4.6429|5.1082|5.432|5.7337|6.7879|5.8939|6.6483|7.4059|6.6186|7.7165|6.9804|7.0388|8.2577|7.3417|8.6681|8.7543|8.933|8.515|7.9909|8.3523|8.6091|8.0064|9.8003|7.9779|7.2131|7.6728|8.627|8.627|9.4509|9.7832|10.9401|11.4332|11.4104|11.112|10.2729|11.1794|12.4296|12.671|13.5207|12.688|14.6872|14.1137|13.7305|13.2431|14.4388|14.938|14.6193|16.5628|17.073|14.7643|14.3636|14.9236|16.6902|18.5772|18.016|19.7496|16.7684|16.2823|18.4947|17.9252|17.0362|19.6639|18.5637|17.6227|18.8135|19.8211|22.3156|23.5166|12.3041|11.6303|8.4888|||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1101|BUSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||7.7059|7.7788|7.6959|8.2443|8.5595|8.4803|8.8776|9.9861|10.5429|11.1841|11.7915|11.7915|12.5209|13.9552|15.3023|17.0151|19.8311|18.0927|18.5723|25.6298|20.154|22.0044|20.8706|19.2258|18.3889|20.4327|20.3762|22.2521|20.6191|22.6091|21.8489|23.7005|23.6417|24.6155|25.9909|26.5098|30.3893|30.2677|30.3795|32.8498|32.6106|36.4083|33.8983|34.4879|34.2673|36.365|35.864|35.5383|39.5834|42.4021|40.4827|38.7456|42.13|40.2543|39.1721|28.5819|32.2592|34.1871|20.0502|15.3349|9.6669|7.6176|9.1545|9.4998|9.4965|9.6211|10.3084|11.4811|10.0257|11.5478|11.2577|10.7904|11.1064|11.0162|10.5228|10.291|12.4424|13.8782|13.8767|13.8298|13.5348|16.1971|16.329|16.4293|16.3794|17.7196|17.5072|18.3079|19.8841|26.503|25.6338|26.1953|27.7199|27.9042|26.9283|30.1169|28.2858|22.085|22.7198|23.9481|24.0864|26.5041|15.7704|17.6356|15.8846|||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1102|INTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1103|RNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.42|17.91|14.57|12.71|14.9|15.33|18.49|17.48|24.33|15.11|19.4|23.74|21.6|27.25|36.8|40.4|48.3|61.95|68.05|94.05|79.42|107.8|111.16|127.26|168.67|211.91|285.01|270.76|||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1104|DHIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6344|3.0896|4.1195|4.377|8.239|16.9929|30.6387|34.5007|24.7169|13.3883|8.7539|9.2688|8.239|6.1792|6.1792|4.6344|2.8321|3.3471|3.6046|3.4768|2.0597|2.1009|1.6107|1.6478|2.4676|3.1185|1.4871|1.6849|1.7879|1.8332|2.6777|3.6128|3.7982|3.9877|6.9001|7.6211|7.3121|10.2987|13.3873|17.3029|18.2123|25.8992|35.5004|39.9549|37.7015|34.1063|29.3513|31.0074|34.3977|38.888|29.4114|19.8866|18.9637|27.3506|36.291|38.5922|33.345|39.5983|48.3175|51.4814|51.954|48.7245|51.5978|52.2293|53.3311|54.7766|53.3693|60.4566|63.5052|86.3421|96.0827|99.9839|101.4308|102.7339|116.6633|129.6881|164.2095|155.2519|161.3551|150.5645|156.2207|153.0222|184.0261|161.8945|171.2062|173.7789|184.5335|185.8944|177.5765|149.1758|137.2285|127.4332|129.5255|127.7616|142.37|91.8|109.99|124.59|||||||||||||||||||||||||
2026-10-11 19:22:49|russ2000_1105|PETX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1106|KELYA|total_return_price|0|3.3954|3.8874|4.4936|4.2647|3.951|3.7758|4.8546|5.2379|6.7145|8.0982|8.1896|10.9871|11.6158|14.2636|11.5551|11.7175|13.4939|12.5664|16.8204|14.1625|16.4052|15.9989|14.5946|13.6388|12.6829|16.5068|18.2487|17.6423|15.9792|17.2408|13.0066|15.0295|17.5162|18.178|15.7071|14.7463|17.4063|14.3044|16.1716|20.9036|19.5665|15.3933|14.4138|16.936|14.7323|16.9923|16.3575|17.2094|22.6608|16.3228|17.0765|17.8522|20.7489|19.0729|18.6397|17.8774|17.844|21.092|22.6688|20.4563|25.7318|24.4343|21.8402|22.2613|19.6347|22.9285|21.6829|18.2517|17.5647|17.1457|17.7069|17.8942|18.0287|18.7424|15.7703|17.172|22.2393|21.3571|17.2037|19.6961|17.2382|19.1074|20.1304|23.1432|24.0912|24.3306|21.8911|24.8218|23.7577|23.7215|25.4832|21.8686|22.7118|22.8322|23.1392|24.5348|27.4055|23.4737|17.0361|16.1635|17.9315|16.964|16.8364|11.643|7.2042|9.7995|11.0076|10.6765|14.9095|13.3076|10.4975|16.8246|19.4289|14.7663|10.2375|12.325|14.4522|11.7132|11.4769|14.3923|17.1292|16.0668|17.9537|23.051|21.9781|15.945|14.5979|15.9064|16.3454|14.4296|13.3382|15.2798|18.1429|18.0734|18.3826|22.0016|21.0568|21.6928|24.3294|26.5092|28.3|21.9509|23.5659|20.1515|21.7711|25.9257|24.0411|22.4926|12.69|15.815|17.04|||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1107|UTL|total_return_price|0|||||||||1.2091|1.3212|1.4811|1.6516|2.2005|2.4813|2.3803|2.1069|2.3835|2.4627|2.5794|2.3025|2.3935|2.2777|2.4594|2.5503|2.955|3.2847|3.0803|3.3391|3.1805|3.0344|3.1066|3.1493|3.3017|3.5789|3.837|3.9723|3.9659|3.6532|4.1677|4.3791|4.9117|4.7373|5.4452|5.0325|4.8848|4.464|4.6808|4.4895|4.6128|4.8815|5.8157|6.2083|6.9738|6.9634|6.4514|6.3219|6.3849|6.6592|7.5886|8.1889|8.6577|8.1326|8.0295|9.0504|8.5643|9.218|9.0098|13.4096|11.2032|10.2354|10.1506|10.4375|10.2772|10.0097|9.9475|9.7351|11.2074|12.769|11.7571|10.8793|11.1217|10.8764|11.4684|11.9635|13.0201|12.5311|13.0075|13.8039|12.747|13.5196|14.245|12.9254|13.6011|12.7087|13.002|13.771|15.0025|15.228|16.645|16.2748|15.5842|15.8801|15.3758|12.4356|12.3044|12.8523|14.2171|14.7868|15.1973|13.8719|14.7916|15.5625|16.3714|18.5326|18.3392|20.5246|19.6443|19.654|20.4522|19.7285|21.6858|22.5218|23.08|24.3067|26.475|27.5556|25.5964|30.4822|29.1821|28.0053|31.5863|31.0426|37.0925|37.5827|34.6958|40.6103|40.6594|43.9558|45.3265|42.1104|43.2029|47.8752|48.0973|48.2071|51.932|57.7868|61.5984|60.4024|51.4218|44.4192|38.64|||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1108|ANIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|108|252|360|360|214.2|165.6|288|234|298.8|187.2|158.4|145.8|117|81|97.2|108.36|147.96|171|283.68|343.8|174.96|160.92|121.32|132.12|134.64|136.44|68.7564|76.68|96.84|158.4|226.8|214.2|145.44|78.12|196.56|126.72|48.96|42.84|72|71.28|51.48|64.44|68.4|59.04|54.72|70.92|93.24|85.32|16.2|25.56|15.48|11.1|7.8|7.8|5.37|8.1|16.73|33.8|36.19|28.28|53.45|62.55|63.51|37.54|45.29|32.4|51.36|68.26|62.41|48.9|45.79|51.43|63.49|58.09|67.96|55.97|41.17|70.54|77.05|72.37|63.81|37.76|30.81|28.24|||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1111|CEVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|5.989|2.95|7.45|9.8|10.38|8.7|7.84|8.22|8.56|7.44|5.86|5.2|6.22|6.43|5.97|5.5|6.63|7.37|8.5|8.85|13.22|7.78|8.4|8.64|6.3|7.05|8.31|10.75|12.53|11.66|11.97|14.34|20.59|26.84|29.86|24.63|27.98|23.25|18.17|14.72|16.3|16.09|18.71|17.38|15.25|18.77|14.59|13.44|17.81|21.32|20.84|18.09|24.22|21.99|27.02|35.3|34.1|35.05|45.1|42.95|45.65|37.75|31.1|28.4|21.94|27.12|23.61|31.94|27.46|22.14|35.65|36.65|||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1112|FSTR|total_return_price|0|5.5798|7.6723|5.5798|5.8383|6.4469|5.1771|7.2073|5.9271|5.7128|4.0635|4.6887|4.592|3.8869|4.3728|3.8869|2.1864|2.9152|3.644|4.2513|2.0649|3.7654|6.5591|7.045|6.3162|5.3445|4.9801|4.9801|3.8869|4.3728|5.5874|2.9152|2.4293|3.8869|3.401|2.6722|2.9152|3.1581|2.3078|2.1864|2.7937|3.0366|4.0084|3.7047|3.2188|2.9759|3.5225|2.9152|3.1581|3.401|4.0084|4.1298|4.1298|3.401|3.8869|3.8869|3.644|4.0084|4.2513|5.2842|4.7984|5.2842|5.0413|4.3728|6.4377|4.4942|5.7089|4.6764|4.7372|3.9476|3.0974|3.3403|2.4293|3.5468|3.7703|3.9355|4.3728|5.5971|4.8878|4.2367|4.2173|3.7411|4.9752|5.4902|6.3162|7.8029|7.7738|8.1916|9.2508|8.9787|9.037|12.8753|14.4534|18.8806|23.5837|15.6059|25.1774|20.0272|27.869|42.2311|50.2672|41.8424|32.2612|29.5598|30.3955|24.1279|29.2197|29.7153|28.9671|28.0731|25.1871|28.1217|39.7824|41.9164|32.0234|21.655|27.5818|27.8207|27.9448|31.6119|42.4874|43.3482|42.2805|44.8292|46.3799|45.9784|53.1449|45.1378|47.7626|46.7376|34.1052|12.1291|13.5357|18.0399|10.8528|12.01|13.6|12.5|21.45|22.75|27.15|23.55|22.95|20.55|15.9|18.82|27.34|21.67|19.38|12.36|12.77|13.42|||||||||||||||||||||||||
2026-10-11 19:22:50|russ2000_1113|PBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1114|SJW|total_return_price|0|0.7249|0.7746|0.76|0.7278|0.7833|0.8038|0.8535|1.0347|1.3095|1.4381|1.6796|1.8623|1.7076|1.9171|1.7454|1.6526|1.8805|1.8763|1.7763|1.5075|1.5762|1.6063|1.6579|1.633|1.5464|1.514|1.5765|1.6187|1.5214|1.4457|1.5888|1.6333|1.8411|1.8218|1.9867|1.9205|2.1623|2.1876|2.4065|2.4704|2.7536|2.718|2.746|2.9306|2.8689|2.7103|2.7602|2.5102|2.5573|2.879|3.035|3.1229|3.2807|2.8285|3.3678|4.1042|4.4071|4.7049|5.0823|5.533|6.5015|5.5035|5.4432|5.5966|6.0622|7.7345|8.8443|11.8275|11.57|11.818|11.8669|10.2466|8.062|8.7136|8.4103|8.8287|8.4789|8.5287|8.2845|8.3621|8.2699|9.2947|9.2942|9.8973|11.6206|11.486|11.2433|12.49|12.1494|16.3715|16.8968|16.0108|19.0025|18.1125|21.4008|27.8548|29.2017|24.1302|24.87|25.366|21.0317|19.5242|22.3012|22.4244|19.1597|17.2361|17.4828|17.4013|19.7502|18.3295|19.3937|20.9919|18.4874|19.5046|17.6437|19.301|19.8399|19.8994|21.1809|22.3804|22.4503|22.3622|24.0709|25.7573|25.7313|23.8446|23.7266|28.532|27.6163|27.6007|27.8403|27.0189|33.3326|36.3224|40.492|52.111|45.0863|46.1917|53.3749|60.5608|50.2773|63.4546|58.8533|53.7771|59.9943|59.3462|66.9997|70.0118|57.1689|61.8031|60.86|||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1115|KOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1234|15.9394|13.7727|15.0724|18.9702|20.0651|27.0658|32.1535|35.9427|36.1221|36.5922|31.0777|15.9718|11.907|23.1242|27.5565|26.4904|24.9198|20.2719|22.8828|32.0002|34.6598|33.0744|26.6132|32.4655|34.9091|29.7861|34.7954|35.916|42.5445|36.6252|40.5738|45.4722|40.3364|36.6361|35.5737|25.96|20.17|24.39|20.9|18.43|21.45|29.14|30.6|41.5|41.65|34|42.45|51.45|43.05|38.9|32.9|16.83|25.54|26.96|30.12|38.93|11.06|18.23|22.53|||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1116|GLUU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|14.67|9.1|5.18|5.01|4.68|2.0499|0.4|0.58|1.19|1.17|1.11|0.98|1.36|1.45|2.07|4.27|4.52|2.41|3.29|4.99|4.92|4.75|2.44|3.34|2.36|2.18|3.93|5.46|3.78|5.17|4.11|5.01|6.63|4.225|2.23|2.81|2.32|2.22|2.24|2.22|2.6|3.67|3.66|3.7|6.56|7.39|7.14|10.94|7.42|4.9|6.05|6.11|9.475|7.62|||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1117|PGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1118|FPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.54|18.49|15.34|12.01|27.33|22.53|24.84|15.21|42.99|39.89|39.91|54.09|50.11|36.15|30.56|37.2|22.97|16.25|16.79|13.94|8.97|13.4|6.09|4.92|4.59|2.54|6.95|4.7|||||||||||||||||||||||||
2026-10-11 19:22:51|russ2000_1122|CENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|14.43|12.04|10|5.63|4.03|4.1|5.47|5.9|7.52|9.1|11.12|10.36|9.36|9.24|10.29|9.87|9.05|10|7.3|8.29|9.41|9.42|12.16|9.93|8.18|7.37|6.81|6.42|7.9|9.25|8.05|9.15|10.79|10.81|16.12|13.96|16.34|21.29|24.27|30.91|34.17|30.69|36.4|37|38.17|39.72|33.14|28.27|23.25|25.16|27.95|29.5|24.25|31.37|35.45|||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1124|NNBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.9355|4.7226|5.4663|5.025|5.9724|7.1038|6.9599|10.5911|13.4424|12.6453|8.5715|9.3941|6.474|7.8049|7.2303|5.7707|6.8615|7.6285|5.1544|3.8324|3.7696|3.8622|4.35|4.9753|7.535|7.3423|6.3532|6.5882|5.7609|7.7577|6.3857|8.2346|8.1881|9.5982|6.9921|7.6195|6.7251|9.8115|10.0303|9.8629|9.1875|10.1152|9.1795|10.6574|9.9394|10.3616|9.8666|8.7933|10.7095|10.3733|10.0037|10.5899|10.641|10.183|8.533|8.2665|8.5385|12.4028|11.4874|2.0472|1.1264|1.5018|4.148|3.5401|4.9168|4.4698|7.3752|11.0493|16.3237|13.3736|4.5145|5.3637|7.2947|9.1273|7.5897|8.1887|8.4568|10.2605|14.0524|18.2914|17.9148|23.3275|24.426|18.8622|23.0691|23.5329|17.1119|14.8048|12.7809|13.1257|17.1889|18.0151|23.9136|26.1147|27.6667|26.3971|23.0178|18.1836|15.0611|6.5427|7.3534|9.6603|7.13|9.25|1.73|4.74|5.16|||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1126|HVT|total_return_price|0|1.121|1.7076|1.2886|1.3724|0.8381|0.8716|0.9387|0.8716|1.3347|1.497|1.5582|1.7913|2.3716|1.844|1.5406|1.6806|2.1136|2.3371|2.135|1.6147|1.7734|1.6393|1.7265|1.6661|1.8271|1.8224|1.6279|1.5663|1.7191|1.6941|1.1166|1.1462|1.4087|1.487|1.5378|1.6888|1.5988|1.8096|1.4969|2.8098|3.1874|3.1966|4.2615|4.247|3.7343|3.0012|2.7654|2.9694|3.1165|2.6264|3.5149|3.5996|3.5558|2.6882|2.8395|3.0253|3.0771|3.3681|3.8289|3.6814|5.1391|6.0863|5.2479|5.8232|7.0654|9.851|8.1302|7.1044|6.0093|4.8289|6.2385|5.6595|7.8812|8.636|5.7113|9.632|10.0461|11.5624|7.3535|8.2147|6.3852|10.438|10.9437|11.9222|12.8103|10.5604|10.6366|11.258|9.3163|9.0713|7.5445|7.9935|8.9413|9.8215|10.0295|9.3511|8.8867|7.4491|5.6325|5.8204|6.9354|6.5885|7.5535|6.1603|6.9526|6.0415|7.7978|9.0825|10.7958|8.13|7.2171|8.6686|8.8556|7.6869|6.6718|7.4098|7.4908|7.5632|9.4287|11.8148|14.9264|16.734|17.8959|22.9009|21.7888|18.4965|16.7929|17.0278|19.3145|16.8475|18.3751|16.8518|16.7126|14.3185|16.008|19.9233|20.5775|21.3219|22.355|19.4845|17.4874|18.9144|19.509|17.5311|20.5774|16.1835|19.4594|19.5505|11.6809|15.8559|20.94|||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1127|SUP|total_return_price|0|0.8058|1.089|1.1525|0.9865|0.8839|0.6593|0.713|0.6652|0.8769|1.1495|0.9088|1.0562|1.4267|1.5528|1.2102|1.1756|1.5482|1.5547|1.5695|0.9957|1.3389|1.7895|2.1867|2.1728|2.5979|2.7575|3.4469|2.6714|2.9489|3.7975|2.4549|3.1413|3.1413|4.1391|4.9268|5.6001|7.8872|8.4882|8.1592|9.7191|15.0086|19.3414|22.8894|22.1135|18.1173|16.5784|15.0453|13.8346|13.2716|16.2927|14.0991|13.8|13.1058|13.9203|12.5698|12.2052|11.9725|14.0588|14.7609|14.2978|17.7423|15.1451|12.2904|14.9978|12.573|14.8691|15.2433|14.6428|17.3655|14.2079|16.5529|17.4732|19.199|21.3978|18.554|22.5607|27.4164|26.0531|26.5925|23.4261|20.6945|23.7697|23.1906|24.9739|20.4021|19.4195|17.4789|16.9537|15.4992|14.0894|12.7934|13.3347|11.682|11.2252|10.3046|11.9412|13.016|13.8037|13.7593|11.6113|13.3778|11.0589|12.5526|7.0724|7.9665|9.7108|9.8904|10.7646|11.3134|9.6524|12.528|15.499|18.7274|16.3752|11.5565|12.3719|14.7531|12.5765|13.2516|16.3513|14.9727|13.7944|14.4357|16.8505|16.7361|16.9844|14.5664|16.7661|16.1912|15.6609|16.136|16.2199|19.5992|23.9356|26.0628|23.6975|23.1192|18.8254|15.2527|13.6753|12.3219|16.6966|15.9825|4.533|4.5671|3.373|2.89|3.69|1.2|1.7|1.25|||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1129|PGNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1130|REV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||260.6132|259.434|268.8679|292.4528|292.4528|359.6698|437.5|497.0566|334.9057|485.2642|484.6698|291.2736|149.7642|159.1981|264.1509|232.3113|72.5236|85.4953|68.9858|69.5755|50.9434|47.6415|58.9623|69.1509|60.4717|53.3019|47.6415|35.3774|32.4528|27.1698|30.3|29.5|23|25.8|31.1|25.5|23|27.9|31|34.3|32.4|31.2|13|13.5|12.2|11.2|13.9|10.9|12.4|9.7|8.9|13.05|6.23|2.3|4.34|4.79|17.85|14.93|12.44|12.7|9.36|14.87|15.9|12.85|14.86|17.47|14.3|15.34|14.8|22.29|19.97|27.39|24.26|25.29|31.31|31.7|34.57|39.67|37.27|29.32|28.3|36.01|32.2|37.59|28.6|28.3|23.5|24|22.5|20.4|18.3|22.05|22.78|19.38|22.11|23.43|22.38|11.46|10.59|6.56|||||||||||||||||||||||||
2026-10-11 19:22:52|russ2000_1131|RT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1132|WHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.41|6.1576|5.7312|6.0082|8.364|7.5148|7.9708|7.8959|8.4292|9.2903|9.6722|9.368|9.2656|9.5227|9.6893|10.3188|9.4917|10.7151|12.7265|13.1381|18.7494|17.487|22.567|19.8278|23.4581|24.5646|15.0803|23.5315|24.7219|21.2726|21.8244|22.9427|23.8733|21.4656|25.9859|26.1692|24.3246|22.4298|25.0193|26.094|25.4427|27.2051|28.1034|31.1807|30.1753|35.6361|42.2404|43.7521|44.2926|42.1506|45.8299|45.591|45.9471|40.9664|41.1456|46.2858|44.3587|42.0428|50.4668|42.8374|47.3931|54.9718|56.1022|46.8228|51.6573|45.3569|31.1707|32.2339|26.4765|27.3334|29.1063|16.6|15.48|11.42|||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1133|PLUG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|120|76.25|40|140|112.5|230|155|271.25|1049.375|513.75|462.5|104.375|151.25|183|90.8|78.6|103.9|70.8|58.3|50|51.2|48.3|51.3|69.5|77.7|72|62.5|58.6|61|74.5|65.6|52.5|50.1|48.9|40.8|40.3|31.1|29.9|30.7|37.6|33.3|27.9|9.9|10|8.7|8.2|8.9|7.4|6.3|6.133|4|3.9|7.35|2.41|1.82|2.07|1.36|1.15|0.8|0.61|0.2335|0.4295|0.5901|1.55|8.48|4.29|4.58|3.12|2.67|2.45|2.18|2.24|2.08|1.76|1.69|1.3|1.19|2.15|2.41|2.4|1.96|2.03|1.91|1.31|2.62|2.14|2.82|3.15|3.12|7.35|12.84|||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1134|TTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6353|28.285|25.7758|18.4765|21.784|13.3441|10.5503|11.2912|11.8049|9.1812|8.2118|5.9877|7.3564|11.8614|29.1974|30.509|29.1974|22.8105|15.1119|6.9572|7.4818|6.4691|12.3359|11.2775|8.6954|5.803|7.1625|4.5712|3.7865|5.9307|9.0238|5.6114|7.4362|8.5859|8.9691|11.5695|7.6324|8.8048|10.7027|10.0001|10.6023|14.3615|21.4875|32.9566|29.2521|21.8981|19.3889|20.5568|19.2338|11.3505|7.0621|9.9362|12.126|15.9217|17.8652|15.8305|11.8432|13.4399|18.7776|17.4363|18.3305|14.1607|14.5987|14.8542|14.2611|15.5111|16.2317|19.2794|21.8524|22.8013|21.6426|21.9984|25.3379|22.555|21.4601|23.3226|25.152|24.8156|25.8242|26.0557|25.5806|27.3226|29.7798|27.435|37.9913|39.3616|38.9779|29.4838|35.7161|24.5459|24.3456|35.4078|44.4772|46.9978|37.4153|33.844|45.6146|54.9501|||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1135|CNOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.714|3.6105|3.5086|3.7477|4.0879|4.4594|3.9108|4.2488|4.353|4.5605|5.2958|5.7392|4.99|5.9937|5.9711|5.3237|5.5124|5.2287|4.6539|4.4427|4.8541|5.3085|5.5157|4.207|5.598|6.6158|7.0399|6.1448|6.69|6.7073|7.9106|7.1774|7.9224|8.9233|10.7865|13.6357|14.6365|11.4924|8.3917|8.7425|9.6409|9.2939|8.4634|8.4457|8.2989|8.6992|10.6307|12.4508|12.3223|11.912|11.6458|9.6528|9.0195|8.7117|7.2522|8.3319|6.718|5.8432|7.2583|7.1659|7.5999|7.3464|6.0872|6.4359|6.8989|7.8444|9.0257|7.8642|8.5054|8.9406|9.6063|10.487|10.0242|11.3303|11.3645|12.7609|17.7034|17.1709|17.3752|17.6068|17.3774|17.7328|19.8382|17.1216|17.8704|14.6629|14.1858|17.2074|24.6239|21.2853|21.2092|21.088|25.1228|27.6382|25.3527|22.8706|17.1665|19.1478|21.5147|21.7169|25.704|13.1838|14.7721|14.25|||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1136|DX|total_return_price|0||||||||||||||||||||4.6478|4.7059|4.764|4.5897|3.7763|1.9753|1.3943|1.2929|1.5466|1.936|2.3343|2.5066|2.985|4.2954|5.1126|6.6777|7.1006|8.3935|12.5961|16.6687|15.8176|21.9582|22.9766|25.896|24.854|23.5549|21.6304|20.9378|10.4281|15.319|19.6122|21.2119|21.443|22.5329|25.8584|27.3582|34.5717|31.1417|34.471|36.2136|34.2637|31.8143|30.3026|23.6841|12.9824|9.1227|5.614|4.7368|4.5175|3.9473|1.0965|0.921|0.7017|0.7017|1.3824|1.7193|1.4737|2.4702|3.4386|3.1158|3.3965|3.4245|4.1824|3.8877|4.2807|4.5614|4.7017|5.0526|5.4877|5.1929|5.2982|5.0105|4.8421|4.7368|4.8|4.7719|4.9754|5.4386|5.7894|5.5368|6.2245|6.7763|6.3502|5.8287|5.0271|5.5706|6.689|7.0629|7.509|7.9397|8.3414|9.9711|10.3565|9.7992|9.6913|8.3335|9.7234|10.1707|11.386|12.1258|11.276|13.1045|12.8695|11.0761|10.7662|12.0447|12.2515|11.5108|12.4935|12.8267|11.876|10.5564|10.9932|11.8761|12.394|13.6647|13.3235|13.851|14.2319|14.9517|15.1626|14.3406|14.5185|14.5846|13.8805|15.2209|14.393|13.0907|15.4245|9.7896|13.834|15.0859|||||||||||||||||||||||||
2026-10-11 19:22:53|russ2000_1137|GTY|total_return_price|0|1.0721|1.2603|1.2603|1.1744|2.239|1.842|1.9143|2.032|3.0979|3.565|3.1087|3.696|4.8325|5.3063|3.6262|3.6514|3.8263|4.0397|3.2977|2.3198|3.1042|3.1863|3.1234|2.9828|3.6271|3.9189|3.7896|3.5067|4.1384|3.2733|2.3536|2.5503|3.8599|3.8401|2.6739|2.2824|2.4454|2.1028|1.9392|1.986|2.1962|2.3832|2.4299|2.7803|2.5934|2.3364|2.1261|2.173|2.2196|2.1029|2.5291|2.511|2.6519|2.8222|2.9513|3.0756|3.8799|3.342|3.3417|4.2097|3.4846|2.9547|2.1543|2.2717|1.9416|2.2749|2.1364|1.808|1.8181|1.8177|1.9222|2.6042|2.4449|3.3435|5.4972|5.8808|5.9932|6.5915|6.3409|6.4324|6.5139|7.8834|8.8047|9.5466|9.8588|9.4948|10.0608|11.189|10.1206|11.1449|11.7586|10.9233|12.2791|12.1988|12.7521|13.6577|12.9032|12.0058|12.633|12.6062|7.7563|7.2113|11.3396|11.0217|9.8527|10.4001|13.777|13.4753|13.6645|13.3573|16.2805|19.2685|14.3944|16.1737|9.3973|9.2672|10.35|12.8111|12.091|12.2523|13.8467|14.2921|13.5853|13.0148|13.528|13.806|12.4419|13.5949|13.7491|12.5201|12.2743|13.6917|16.0389|17.5557|19.7947|21.32|21.3718|21.4613|24.7051|23.7313|22.3285|25.2433|25.8782|26.9504|29.6757|28.8129|30.3551|31.4811|23.1199|29.2607|26.01|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1140|WMS|total_return_price|0|0.716|0.9139|0.716|0.5408|0.259|0.1752|0.1752|0.1524|0.2513|0.3046|0.2056|0.3808|0.6702|0.5102|0.3503|0.3428|0.3731|0.4417|0.4113|0.2513|0.3884|0.4951|0.4265|0.3503|0.4722|0.7692|0.716|0.594|0.5484|0.5484|0.2361|0.2209|0.5636|0.6474|1.0816|1.6984|1.965|1.4852|1.7137|2.1592|1.9535|2.6276|2.4562|2.6276|2.4677|1.7365|1.6108|1.7021|1.8965|1.7934|1.9304|1.4966|1.5879|2.2508|2.4673|1.828|1.7139|2.2904|2.7646|1.9308|2.8616|2.5402|4.8143|4.4732|4.6627|10.311|7.0509|7.9607|5.9895|9.3633|13.647|12.2065|10.9176|19.5121|10.6082|12.1306|11.5241|7.43|8.5521|9.0859|7.7333|9.4558|13.744|15.8911|18.8025|18.0747|15.5818|20.3431|17.0799|20.4705|17.0617|15.2179|18.2566|16.6129|17.7168|21.1437|23.8003|26.2568|30.1143|33.335|32.7254|27.0847|27.8125|24.4736|19.0239|28.6677|40.5406|36.3919|38.1569|35.7096|34.636|41.1592|32.1613|27.949|16.0033|18.669|21.5895|18.1505|14.9025|15.9215|22.936|23.2089|23.6092|||14.1383|19.0603|20.9439|27.3284|26.8175|26.4989|22.0502|19.5973|25.2407|22.2439|19.1003|20.3601|18.7552|18.9637|22.3993|24.3898|26.9592|29.2508|23.0228|24.5424|32.4325|32.0103|38.6194|29.3339|49.3209|62.44|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1141|SPOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4599|9.6355|8.893|8.2409|7.6169|8.2264|8.5576|5.78|8.249|8.0929|7.691|10.3812|6.7607|6.6695|3.1343|3.8562|5.2517|5.254|4.9272|7.1965|7.0185|6.4602|7.7108|7.9924|9.7815|11.8972|9.3134|10.7111|9.9027|9.9844|9.7373|9.1688|8.7999|8.5268|9.4272|9.8587|10.6387|11.4534|13.3453|11.8198|11.217|14.2797|15.7115|13.8662|14.258|15.61|14.0403|15.6386|15.3454|18.317|16.7808|15.0072|13.9219|14.2512|13.6507|13.7168|14.151|11.5222|12.7404|13.6179|11.6024|11.7842|10.2255|9.1907|9.24|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1142|AI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9844|17.1107|16.5404|15.3997|18.4855|20.8839|32.556|21.4981|20.4744|47.0912|26.0025|28.2547|20.2697|17.5261|19.4916|18.5089|17.6244|23.0624|38.2626|31.8091|31.0884|29.3194|46.4482|61.1294|81.187|100.2801|74.7367|77.5668|75.7766|62.677|57.3652|45.9164|45.1695|38.9481|50.8731|37.2803|36.1252|24.2926|24.9259|23.5564|14.6249|7.2433|8.4889|7.0587|0.6459|0.9227|1.9377|2.3068|3.6908|4.2273|4.7707|5.796|6.1867|7.7617|7.8645|6.9306|6.0091|6.6595|6.7836|7.6978|6.96|8.7566|9.6563|9.4865|9.492|10.0913|10.9103|10.954|11.4473|10.8026|9.3712|6.9767|6.8649|6.9|7.2783|8.5709|9.18|8.8805|9.4163|8.7215|8.5153|8.2671|8.2068|7.8043|6.2532|7.1112|6.2267|5.2415|5.453|2.66|2.85|2.85|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1143|MYE|total_return_price|0|0.972|1.2346|1.28|1.3933|1.2346|1.2118|1.3933|1.4498|1.5754|1.6267|1.4973|1.6191|1.825|1.9281|1.5568|1.6845|2.2544|2.3309|2.7577|2.6471|2.6982|3.1493|3.7137|3.8531|3.8531|4.472|4.5864|4.1273|4.2267|5.1033|3.6476|3.467|4.0673|4.2305|3.9338|4.2147|5.3941|6.4361|6.1852|7.792|9.0104|7.9336|9.1637|8.7892|7.7929|7.7049|8.2657|6.7187|6.7885|6.9175|8.0849|8.6946|8.9701|9.9131|7.9968|9.0124|8.8932|9.0407|9.74|10.089|12.358|14.2266|13.6551|17.0553|12.5814|11.9266|10.6031|9.4299|7.2038|6.4716|7.66|8.7821|8.2017|9.1991|5.7996|6.7104|7.1595|8.4923|7.7887|6.6786|5.9886|5.9823|6.3304|7.6916|7.8352|9.0111|7.0297|8.2575|9.1365|8.1291|7.6007|9.5533|10.51|11.3351|11.2458|10.3928|12.434|14.7872|13.2556|9.9137|9.0401|5.6402|8.766|5.6138|4.3771|5.9661|7.7691|6.6109|7.6616|5.9643|6.3982|7.302|7.499|7.8156|7.7673|9.5049|11.4284|13.3584|12.2252|11.9229|11.0516|11.9528|16.0912|16.9759|16.1105|16.3529|14.4535|14.5357|14.5844|15.926|11.3423|11.3774|11.1044|12.5485|11.4257|12.6925|14.2073|16.2051|19.054|17.8468|19.4759|17.7971|21.681|14.2094|16.2097|18.3907|16.9786|16.1787|10.5557|14.4216|13.23|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1145|WSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3718|8.0957|9.6063|10.9498|13.0938|12.5299|12.342|11.6459|11.5345|9.9682|8.7431|8.0052|6.6548|2.3946|1.4757|2.1788|3.5223|1.427|2.2136|2.4433|2.7635|2.325|1.9491|1.5662|1.8308|1.3087|2.0953|2.5895|3.404|5.8195|5.8334|6.6061|7.149|7.8034|8.0203|8.7585|9.0288|10.0042|10.0356|10.2468|10.4189|11.3542|10.7243|11.8487|13.408|14.8793|14.2118|15.5932|15.5255|14.7788|15.1404|15.5964|15.0402|14.4701|15.0632|15.7145|15.9116|17.979|13.0044|14.6964|14.8|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1146|HSII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.268|10.1764|11.591|28.2931|29.4111|36.4159|35.9254|29.2514|21.1285|14.508|10.3023|13.4712|14.3546|13.6391|11.8575|10.923|8.6303|9.9373|14.0115|16.1654|16.0048|21.8897|21.4954|25.336|27.0153|19.1444|23.8027|23.6932|24.7957|24.4233|26.5991|30.834|35.5215|36.6532|27.2709|27.099|22.8887|21.3039|22.3453|14.5595|11.335|13.1691|17.7361|23.2173|21.5861|18.4384|15.1943|22.8935|21.5594|16.9348|13.1908|17.6229|17.7924|13.6368|10.5411|12.9351|12.4421|13.8821|14.2994|17.3208|16.6379|15.3779|17.9897|20.3254|21.7872|23.3348|17.2437|25.2427|20.7731|16.224|16.5468|22.4748|23.8157|20.8245|19.4159|23.5922|28.8507|35.2562|32.3904|29.1591|36.9941|29.8469|26.7132|32.1469|21.4735|20.5127|20|||||||||||||||||||||||||
2026-10-11 19:22:54|russ2000_1147|HMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4846|13.3747|15.2654|17.8152|23.0256|22.0345|19.8931|18.9738|19.6608|19.1521|18.7193|17.4602|17.0766|17.6569|22.4474|22.3097|21.9556|20.5883|19.1128|24.5328|31.7235|26.2641|26.4608|26.2149|28.1822|28.5757|27.1986|26.4608|21.2277|25.9198|28.5856|27.051|33.2973|21.1401|24.4661|25.77|||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1148|TBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|33.93|23.05|15.09|17.35|13.02|10.88|16.7|18.11|22.85|36.97|32.35|35.98|39.75|34.24|27.89|26.09|23.7|30.56|24.06|22.84|15.62|21.25|25.78|23.29|21.63|15.53|||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1149|PKE|total_return_price|0|0.6151|1.178|1.487|1.6762|1.7692|1.4023|1.5186|1.2471|1.2069|1.0661|1.0962|1.2903|1.2926|1.224|1.2671|1.3|1.9126|1.8436|1.7142|1.3292|1.4863|1.5409|1.4721|1.4379|1.3099|1.2747|1.0924|1.0957|1.1489|1.202|0.9735|0.9266|0.977|1.006|1.0131|1.1531|1.2158|1.1782|1.208|1.1472|1.326|1.3792|1.6062|2.171|2.5979|2.6872|3.1867|2.7982|3.6357|4.7956|6.1477|6.2825|5.6775|3.8271|3.9146|4.3859|4.4253|5.108|5.6464|5.5397|5.0537|4.1489|2.6862|5.6905|4.6717|5.7345|6.5756|5.3401|4.9255|7.294|11.2459|9.3418|6.8799|8.0565|6.6526|8.1156|8.9149|8.1634|5.1565|5.9684|4.7063|6.2249|7.12|8.312|7.9555|7.9597|6.6987|7.2085|6.7614|8.443|8.9841|9.1108|10.377|9.0816|11.6711|9.4732|10.0474|10.4707|13.1559|11.0903|10.1805|9.6022|9.6062|7.5408|6.9018|8.6384|9.9287|11.1804|11.6661|9.9427|10.7736|12.7359|13.7365|11.9416|9.1629|11.0349|13.0697|11.2251|10.8107|11.2479|12.213|11.6188|13.9212|14.0531|15.9607|15.1232|12.6699|13.524|12.5603|11.2204|10.301|8.9269|9.5501|8.7292|10.4968|11.3307|10.9106|11.3135|11.3627|12.1964|12.0473|16.6891|14.0868|13.2005|14.0758|15.0593|16.0264|14.941|12.3752|10.9413|10.92|||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1151|PLUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2944|4.412|5.1768|6.0004|6.5886|5.6474|5.8827|6.3533|4.1179|4.1767|3.8826|3.6473|4.8238|18.8246|21.1777|11.3536|8.177|3.7649|4.4709|4.4944|3.3037|4.6591|4.292|3.4402|3.1903|3.1814|3.459|4.8709|7.1016|5.9768|6.1274|4.8709|4.7579|5.2144|5.3321|5.9909|6.1133|6.4474|6.3863|6.2074|4.6591|4.9509|4.9932|4.3908|4.0473|4.2355|4.2355|6.3063|5.1297|4.7203|5.5015|6.5886|7.2616|7.5722|8.2311|8.9182|10.1135|11.6854|12.3348|11.4501|11.8548|13.3137|15.4221|15.775|18.1846|20.305|23.19|31.205|27.095|28.125|27.37|28.575|28|37.305|44.03|39.95|38.965|51.795|39.4|42.115|45.59|58.525|66.875|74.3|90.25|79.35|76.4|97.8|99.1|68.89|89.58|67.7|77.97|85.46|50.8|68.34|74.57|||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1153|PKOH|total_return_price|0|12.6917|13.6147|14.307|13.6147|12.4609|12.2302|17.5376|13.1532|15.4608|12.5763|10.8456|10.3841|9.2303|6.692|6.8074|5.9997|7.2689|6.4612|7.9612|5.3074|5.5382|5.1921|6.1151|5.769|5.5382|6.9227|7.4996|5.4228|5.769|3.9229|3.2306|2.5383|3.8075|2.8845|2.5383|2.7691|4.1536|4.1536|3.5191|4.6152|8.3073|10.1534|10.961|11.8841|13.4994|12.1148|11.9994|11.8841|10.6149|11.0764|13.384|14.8839|15.23|17.8838|13.384|11.8841|12.2302|14.0763|14.0763|16.8454|17.8838|17.0761|12.5763|13.9609|12.9225|15.6339|11.5379|9.115|9.8072|7.9612|7.2689|4.4998|4.269|4.4306|2.8153|2.9352|4.1352|4.1536|3.6921|3.8398|3.1937|4.5598|7.5227|6.8304|8.5011|10.8918|16.5223|23.8235|17.2976|15.4977|16.2085|13.0148|18.4237|15.9408|12.7286|14.8834|17.0761|25.1988|23.9527|23.1681|14.5009|13.624|16.5131|5.6951|3.0091|3.1568|8.0488|5.2151|8.0673|13.2824|12.2763|19.3006|19.0699|19.5129|11.0856|16.4669|18.5068|17.5653|20.0021|19.6698|30.5801|30.4416|35.4629|48.3669|51.8283|53.769|44.3812|58.5744|49.0558|45.2572|27.0323|34.5583|40.4345|26.8351|34.7125|40.7162|34.4594|36.6501|44.0052|44.4756|37.7195|36.3266|37.4656|30.0852|31.8618|32.1865|29.625|33.5126|18.94|16.59|16.07|||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1154|W|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|19.54|32.12|37.64|34.17|49.45|43.33|38.5|41.24|36.25|39.01|75.27|70.27|81.1|65.14|111.46|145.62|90.74|148.45|144.4|116.04|90.37|53.44|197.61|291.01|||||||||||||||||||||||||
2026-10-11 19:22:55|russ2000_1155|TWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||6.1078|7.5326|8.5509|10.3946|11.006|9.8439|11.124|11.3331|13.8691|15.793|15.764|14.9695|15.2108|14.7607|13.8491|11.7826|13.653|16.3267|18.5388|18.4929|17.866|15.7883|10.3432|8.844|7.1673|11.0855|9.5792|6.0854|6.7408|4.9923|5.4153|4.0164|3.3662|3.8729|5.0254|4.5068|4.8534|3.953|2.4705|1.2819|0.8554|1.1958|1.884|2.9606|5.1608|9.9673|9.3028|14.6365|13.9327|13.5585|13.32|13.3917|13.4034|14.5334|14.048|15.6601|19.6898|24.5754|24.8206|24.3111|23.8094|27.7099|20.7359|8.0296|4.8998|7.2815|8.6802|7.9147|8.5246|9.7399|13.2616|19.1009|26.0172|23.7248|14.6734|19.0413|23.1458|24.0126|17.2925|21.2729|20.6509|16.5317|14.3513|17.6303|18.6258|16.5027|11.6015|10.4383|9.1963|10.5572|6.5022|3.8807|5.3039|6.1175|9.991|11.0718|10.2178|11.8732|10.0395|12.7447|12.4824|10.6263|7.3532|4.6227|5.9273|4.8602|2.6883|3.6095|1.55|1.46|2.89|||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1156|LBAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1945|4.1083|4.5615|4.4995|4.6959|5.244|5.2691|5.382|5.4078|5.7897|6.0834|5.662|4.4264|4.1798|3.5721|4.1486|4.3143|3.3164|3.2014|5.3039|5.3468|5.9714|6.5236|7.0416|6.0347|7.5811|7.2515|6.6828|7.1359|7.5666|7.5184|7.7501|8.0409|8.6583|7.4452|7.6265|7.6259|7.8309|7.8931|7.4356|8.0462|8.3213|7.6842|7.6284|7.4793|7.9879|7.6725|7.7666|6.5701|6.7048|4.8155|5.5689|4.8164|4.1686|5.7688|5.9341|5.5454|7.6036|7.1466|6.9624|5.3763|6.4687|7.6922|7.5443|8.2164|7.9418|7.6289|7.856|8.7152|9.7137|9.4128|8.7113|8.2115|10.1577|9.8078|10.506|9.5454|10.2774|9.1568|10.2731|12.2767|17.7655|17.3594|17.4482|18.4062|18.0364|19.2773|18.5577|17.1736|13.5346|14.4381|14.9752|15.2955|16.9715|10.299|10.6498|10.64|||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1158|DAKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.6949|0.6274|0.6177|0.5212|0.4055|0.4537|0.4441|0.3669|0.3474|0.2897|0.3474|0.3088|0.3088|0.2993|0.3861|0.4537|0.4151|0.6563|0.8061|0.7528|0.9169|0.8107|0.9072|1.245|1.9496|1.5635|1.5345|2.0847|1.8337|2.8954|4.753|2.7178|2.6097|2.4676|3.039|2.9618|4.1323|4.8025|5.0217|4.9414|7.7673|6.9705|7.7056|7.5511|7.687|6.6864|6.2099|7.442|9.1768|11.3275|17.9625|12.873|22.9275|17.0728|13.4039|16.9857|14.084|11.1761|12.6424|10.4424|5.8668|4.1055|4.8899|5.4424|5.8489|4.8391|4.8266|6.6484|10.7783|7.2781|7.385|5.8724|6.9035|6.413|5.0728|6.9815|8.666|8.2123|8.1205|8.9301|12.5875|11.625|9.7119|10.0873|10.3524|9.0346|10.0008|7.3981|7.5224|6.9076|5.5511|8.535|9.6372|8.575|8.8007|9.7309|8.4696|8.2357|8.0243|7.4594|7.1002|7.2124|6.0241|7.2563|6.0318|4.93|4.35|3.96|||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1159|NVRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|38.52|47.93|53.75|45.1|67.13|56.53|69.87|104.94|71.39|94.09|71.38|91|69.88|86.21|78.02|57.43|38.21|62.51|64.32|87.81|117.54|99.98|119.47|138.72|||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1161|CSFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1162|HWKN|total_return_price|0|1.4109|1.3553|1.881|1.3278|1.2825|0.9303|0.9303|0.7543|1.3165|1.2402|1.3055|1.3055|1.1948|1.3341|1.0952|1.135|1.8121|1.585|1.4574|1.3846|2.2773|2.0681|2.0348|2.0348|2.5351|2.1684|2.5549|2.4372|2.1763|2.3043|2.3043|2.1763|2.1124|2.3043|2.4323|2.3043|2.5622|2.465|2.465|2.6596|3.1137|2.7244|3.1137|3.0487|3.6905|3.9541|3.6905|3.8222|4.1445|3.6097|4.2778|4.9462|4.5815|4.1774|4.1774|3.8407|3.8176|4.4994|5.367|6.3649|6.2529|6.6698|5.6136|5.6136|5.5556|4.6296|4.5555|5.0255|4.909|4.6506|4.7417|5.0427|5.8842|5.3493|4.8152|5.544|5.7848|5.9114|5.6013|5.788|5.9442|6.5354|8.5323|9.2117|8.0536|8.101|8.2037|8.1282|8.3006|8.4678|9.6206|9.8892|10.0901|10.0435|10.364|10.4223|10.919|11.4294|10.8322|11.2835|11.6454|11.4389|13.6454|11.868|12.1939|17.8444|18.7504|17.5223|19.6652|19.5677|29.1016|36.4797|34.0068|29.9836|26.6074|30.8024|31.3615|32.1877|35.3239|32.8499|34.2593|33.779|32.6776|32.2014|32.1295|32.4793|31.7784|38.2914|33.91|36.0522|34.7298|32.2671|32.9269|39.6054|39.9374|49.7259|45.5576|43.0938|38.3694|33.103|33.4933|33.6838|39.7264|39.4703|35.6881|42.3273|41.6494|45.1345|35.2689|42.413|46.1|||||||||||||||||||||||||
2026-10-11 19:22:56|russ2000_1163|BANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.5289|2.3504|2.4251|2.1725|2.0601|2.4743|2.3135|2.249|2.3739|2.3464|2.9043|2.8761|3.3717|3.3457|3.8249|4.2542|4.5664|5.2642|5.2015|5.3201|6.3082|7.3982|5.826|5.7482|5.6104|5.5327|5.111|5.5318|4.3473|5.1952|5.257|6.5758|6.554|6.7306|5.7474|5.8609|6.6354|7.9068|8.4229|8.08|7.6213|8.9992|9.2407|10.1127|9.7521|10.5546|11.3762|14.0626|12.3392|15.6031|15.3038|14.28|15.8204|16.2377|17.0807|19.8083|17.0681|15.8357|16.6667|15.9841|17.1507|16.1071|18.2679|20.0978|13.9016|13.2867|14.277|14.4058|16.3891|14.3567|16.0174|16.4014|17.096|15.5623|13.4802|15.3721|17.8372|17.3907|17.9454|17.815|17.6576|19.8359|23.1721|24.1555|24.5346|26.9522|27.3856|27.8972|26.9864|29.1102|28.2285|26.3837|25.8321|27.4956|33.2282|42.8138|41.541|44.8161|52.8546|47.8305|49.8533|55.7758|56.7645|47.5342|49.9666|53.622|53.6994|60.8087|32.812|40.238|40.84|||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1166|MIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1169|SCVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||6.9478|9.4447|11.2901|6.9478|6.5135|5.5727|3.7634|2.7502|2.7502|3.3291|2.8949|2.1712|2.4607|3.1844|3.0397|3.112|2.9673|5.7898|5.2108|4.7042|6.2241|8.0334|5.3556|6.4412|7.2373|9.8427|6.405|5.826|5.3556|3.6186|3.0397|3.9443|5.1746|6.9478|5.6103|8.0305|9.4895|12.3555|8.2505|8.1121|8.8121|8.5458|8.2852|10.248|8.9684|8.6905|6.803|7.5268|10.1322|12.5986|9.2116|12.6913|14.463|13.8145|14.6019|18.2958|19.2801|15.9162|9.1363|8.1694|7.8336|6.8262|9.4837|5.5293|5.9925|6.9073|8.9279|11.8518|13.2355|11.8749|11.707|15.6325|16.2404|17.4563|13.664|14.8798|18.6548|18.7078|20.4836|18.8125|18.7665|22.1102|24.9359|26.8422|21.3643|19.1976|16.6049|24.0342|27.609|27.1204|22.4159|21.9106|25.5937|23.8569|25.4478|25.7533|23.5115|20.1115|21.6292|25.8526|23.0673|31.5502|37.5237|32.7308|33.3088|27.0814|31.8967|36.7869|20.5417|29.0996|33.4896|||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1170|PICO|total_return_price|0|||||||||||||||||||||||||||||||||34.7197|25.2507|26.1525|18.938|17.1344|16.2326|21.6435|24.3489|27.5052|31.5634|38.3269|34.2688|22.9962|22.5453|21.6435|9.9199|10.3708|11.7235|17.5853|12.6253|16.2326|15.7817|13.0763|14.8799|13.9781|16.2326|22.5453|23.2234|20.7416|15.5562|13.5272|9.5592|13.3468|18.3068|15.4661|8.8828|8.0261|10.1454|9.4239|8.973|10.1003|10.5476|7.9359|9.0181|10.7496|11.9544|7.9359|9.5527|8.9748|9.3788|9.5231|11.3051|11.8606|13.5993|13.7292|14.9845|18.6927|21.4703|25.3517|23.2739|23.7284|23.2667|23.4831|25.0848|30.8131|31.2099|29.9762|24.2551|21.8094|31.3469|25.9072|19.1761|21.694|20.7056|24.0603|23.613|26.8307|21.6218|21.5425|22.9421|21.6867|20.922|14.7969|14.8474|16.918|16.1677|16.4635|14.6238|16.0162|15.1216|15.6266|16.6727|18.7504|17.1416|14.3929|13.5993|11.6947|10.6197|6.9836|7.4453|7.3804|6.8249|8.5059|10.9299|10.1003|12.6253|12.0482|12.8|11.45|11.65|12.55|9.14|9.9|11.62|10.09|11.12|7.78|8.43|8.96|||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1171|GWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8849|19.8047|19.5692|22.2282|22.3902|26.1397|24.7104|27.7904|30.2021|39.4775|37.9001|36.5811|37.1187|36.7465|37.2021|39.7218|39.3662|29.3395|30.0328|33.0235|31.3499|33.9392|20.2079|12.5319|12.41|||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1172|LXFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:57|russ2000_1173|PES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1175|WLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1176|BDSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.05|2.1|3|3.2|3.481|2.64|3.45|3.07|2.87|3.66|3.33|2.75|2.17|2.35|2.44|2.01|2.13|2.99|5.49|4.06|3.94|2.89|2.28|2.64|2.51|2.44|3.42|6.29|4.81|3.94|3.74|2.75|2.92|2.7|3.28|3.5|3.16|0.7801|2.1|4.3|5.92|3.9813|3.89|3.99|5.45|5.9|8.88|12.05|17.41|13.82|13.89|8.54|5.33|4.84|3.1|2.44|2.83|1.9|1.9|2.6|2.9|2.8|2.2|2.9|2.65|2.95|5.3|4.4|4.3|6.42|3.53|4.59|3.765|||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1177|RNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|18.82|16.83|15.18|15.92|17.59|17.41|18.53|20|23.25|25.02|35.21|47.93|54.38|53.02|40.45|41.63|28.59|30.57|26.39|21.65|12.58|13.25|13.27|22.8|19.7|15.8|17.8|15.4|13.2|10.75|19.3|12.88|9.77|8.81|7.83|6.6|1.8|1.57|4.23|||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1178|LHCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|16|16.77|16|20.77|22.3|28.93|28.54|25.81|21.64|25.29|16.87|21.78|27.02|33.49|21.74|21.31|29.93|34.5|33.53|29.11|23.63|29.01|29.06|22.51|16.34|13.5|18.53|16.98|18.4701|21.36|21.81|21.43|23.04|24.08|22.21|20.06|23.2|30.54|33.03|38.31|44.21|46.45|35.46|42.26|37.88|45|53.71|65.9|69.61|59.84|60.09|86.76|101.83|89.1|110.86|114.91|112.96|133.54|124.41|168.94|207.7|||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1179|WWE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3706|6.6706|6.2765|8.1341|9.091|6.5017|5.7416|5.6605|5.2192|5.3543|7.0475|6.3945|4.2285|3.8457|3.58|4.9818|4.6246|5.855|6.0599|5.7114|5.6426|5.5795|5.5516|4.952|6.2328|6.9312|8.031|8.0967|8.3584|8.4777|8.1963|8.5668|7.8895|8.4311|10.5512|8.8883|9.0319|6.2769|6.9141|7.8628|9.2514|10.4009|11.922|11.4098|10.0381|10.7243|9.5642|7.5163|7.1965|7.5668|7.1726|6.3008|6.7524|6.6778|7.2551|8.5221|8.5436|13.8725|27.1881|10.3607|12.3466|10.8276|12.786|15.4207|15.3679|16.6201|17.2137|17.6343|19.6612|18.1064|21.6493|19.5008|22.4391|31.3244|35.394|66.4685|94.4639|68.6686|85.5763|76.0373|68.2689|64.3054|38.8205|43.3241|39.21|||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1182|FNHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0581|2.8074|2.2058|2.6069|2.4064|1.8048|3.1082|2.1808|1.6544|1.1599|1.2103|1.0079|0.4016|1.0654|1.7258|4.7323|2.6302|5.3605|4.3054|6.4573|7.3043|7.3359|9.7166|9.4534|7.1117|8.1012|8.839|8.801|8.7834|11.4007|11.3114|8.8107|12.1321|15.5453|12.3022|7.7267|10.2307|9.9011|9.2236|6.9847|3.9774|3.455|2.7332|2.5957|3.3374|3.5559|3.6099|3.2816|3.0516|2.8039|2.7331|2.4147|2.0963|2.4059|3.6177|3.4496|5.3071|4.7933|6.7615|9.2566|7.9922|12.7474|15.7972|23.2989|21.7138|23.2261|26.3482|21.646|20.7011|27.8174|18.3593|17.0537|15.7978|17.2708|15.7058|14.6383|13.1143|15.2319|15.3073|21.9861|23.5767|19.1495|16.1412|13.2857|12.9775|16.218|10.757|11.1019|7.49|||||||||||||||||||||||||
2026-10-11 19:22:58|russ2000_1184|SCHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.3769|6.9021|5.9024|4.8446|5.3052|4.9212|4.5358|5.2285|6.491|6.9595|5.9718|6.1253|6.6529|5.8907|5.8722|6.8648|7.7719|6.4968|5.6689|5.4908|3.495|3.3608|2.7859|5.2824|4.308|4.502|4.2916|3.7827|3.4068|3.1178|3.1293|3.4429|2.6504|3.3219|4.1501|5.4621|4.4382|4.925|6.0115|10.8687|14.8875|29.9424|23.6793|25.2417|24.0601|25.2487|25.1121|17.6563|24.2784|22.8146|31.9753|26.4869|23.5581|29.6654|30.0299|35.8503|54.8245|51.7262|53.1553|85.7882|29.3817|28.2118|23.5306|39.6388|39.944|35.7944|39.434|29.4374|36.2697|49.8901|48.8666|43.3099|27.6807|31.8153|30.0326|21.2071|21.4399|23.2545|20.5723|18.1649|21.519|25.7204|22.8743|20.8137|19.3365|18.2823|12.9964|14.4745|11.3523|12.1841|15.8541|15.2829|18.3287|22.7202|18.4035|22.6885|25.533|30.5934|29.7154|31.1498|25.156|20.1756|22.6466|24.8932|19.806|20.9716|12.7521|17.4662|19.23|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1185|ANGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|8.3333|9.56|7.94|13.4533|12.7|14.4933|14.68|17|19.32|19.1933|12.3133|14.3667|14.66|12.36|12.9467|12.44|10.8|13.86|17.2|12.41|10.74|13.72|14.02|15.73|15.55|14.5|14.75|15.43|15.95|14.04|13.3|15.02|12.59|12.03|12.29|11.01|11.33|11|11.77|16.54|16.46|16.02|13.89|19.17|18.65|16.22|14.59|12.66|11.62|13.53|16.89|16.85|16.82|16.32|17.88|16.65|16.79|23|23.46|19.73|22.14|19.77|18.59|16.08|10.43|10.25|12.74|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1186|BANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3626|8.3743|9.9023|9.5796|10.9292|12.1005|13.2942|13.4433|13.2346|14.9249|16.2731|15.9274|15.6726|16.0914|17.1502|18.3933|17.7501|17.6705|17.3472|16.4206|15.8598|16.1803|12.5957|10.8354|9.2572|8.7237|6.5097|4.6875|4.6337|4.2577|3.5719|4.4616|6.0882|7.7866|9.397|11.8052|11.0549|8.6381|8.3903|8.7698|9.2191|9.6953|9.6511|9.0911|10.8704|10.9646|11.2385|10.2824|9.1619|10.1855|9.991|10.3013|12.0393|10.9075|13.3794|14.7192|16.1589|18.006|16.0178|18.5518|19.3544|17.8121|19.6548|18.5513|18.0581|18.5136|12.664|13.4181|13.2028|14.1482|16.8853|9.1356|10.5405|10.69|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1187|ALG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.0552|10.3466|9.4845|10.9288|12.0419|11.5805|9.7186|11.4637|12.3383|12.4072|13.0222|13.0954|13.0787|13.4256|10.826|12.7632|11.9037|15.6064|17.4749|16.3445|13.7535|14.4062|10.5366|8.799|6.1674|6.9016|7.3433|7.9917|9.3437|10.0997|10.2989|10.6537|11.7137|11.7197|10.637|11.8228|13.5401|12.5429|10.384|10.3454|9.8962|10.4259|12.2253|13.1361|15.0265|13.7871|16.2829|23.7149|21.6502|16.3793|17.4417|18.0954|19.597|18.685|20.2361|20.9357|20.7643|22.6021|22.098|16.33|19.2304|18.6684|15.5033|13.6436|9.7693|9.3017|14.6356|15.9457|18.6502|20.3021|20.9479|26.1635|25.8707|22.3875|19.6889|25.5706|28.6039|29.9101|32.27|31.2378|36.6817|39.217|47.0648|58.4894|52.4268|52.2613|39.6671|46.9508|61.2883|53.1145|45.513|50.8111|54.4291|64.5593|64.5695|74.6782|74.8625|89.3472|105.7543|111.2744|108.4514|89.2555|90.6012|76.5675|99.1125|99.2219|117.0309|124.9456|88.4441|102.3938|107.9103|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1189|HOV|total_return_price|0|||32.4885|35.1213|33.8063|26.7819|35.1213|40.8303|47.8547|43.0247|42.1453|52.6816|110.4921|129.233|100.7825|115.625|222.6575|187.5|164.0625|96.875|125|117.1875|98.4375|95.3125|98.4375|134.375|125|100|82.8125|65.625|42.1875|35.9375|96.875|112.5|84.375|131.25|154.6875|120.3125|123.4375|143.75|135.9375|140.625|178.125|189.0625|134.375|118.75|95.3125|67.2|70.325|72.675|92.2|93.75|88.3|74.225|75|93.75|81.25|79.7|97.675|91.425|132.05|129.7|117.2|107.825|93.75|109.375|96.875|79.7|76.575|75|92.975|117.2|179.625|181.375|144.125|266|332.375|448.5|422.5|396.25|431.875|736.875|804.625|1088.25|1078.75|866.745|1002.5|1238|1275|1630|1280|1241|1098.25|752|733.5|847.5|629|413.25|277.25|179.25|265|137|199.75|43|39|59|96|96|108.75|92|98.25|102.25|88.25|60.25|30.5|36.25|61.25|72.5|86.5|175|144.25|140.25|130.75|165.5|118.25|128.75|91.75|103.25|89|66.5|44.25|45.25|39|42|42.25|68.25|56.75|70|48.25|83.75|45.75|40.75|40|17.0975|10.97|7.6|19.25|20.87|8.24|23.39|32.52|||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1190|EROS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:22:59|russ2000_1191|EFSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0266|8.4959|9.8471|11.3278|12.2745|14.7666|14.5643|14.1598|12.5415|12.5415|11.3278|9.305|10.3164|8.6981|8.6981|7.2822|8.2936|9.7015|11.0446|10.9233|10.8504|11.166|10.9233|11.9347|11.7728|15.0498|14.9851|20.0263|17.1526|18.6679|21.2807|21.2943|24.5118|24.9744|23.2244|20.6192|19.8428|20.6562|18.9042|16.2921|15.5788|11.353|9.4347|7.3205|7.8475|6.1922|9.5596|8.4283|7.596|9.5645|11.9902|11.8817|11.9107|14.0223|10.6888|9.7826|12.441|12.0302|13.1168|14.1159|15.7935|18.2253|18.1098|16.414|15.5775|18.3599|18.9465|20.9697|23.3074|26.5647|25.5146|26.0597|29.5548|39.911|39.0626|39.1627|40.4197|43.1078|45.0759|54.112|51.2426|36.6054|40.7507|39.2659|40.7085|47.1052|27.6493|30.2913|28.69|||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1192|AGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.6522|7.5987|9.2674|10.9323|9.0317|6.8878|6.6522|6.1808|6.1808|5.7018|4.9872|5.9375|5.2305|6.1732|6.8878|8.3095|6.12|5.4586|4.7515|4.5083|4.9872|4.7135|4.4094|4.9416|3.5732|4.1793|3.8373|3.7993|3.4194|2.538|5.1671|6.0029|6.0865|5.2507|5.3267|4.5592|4.9391|4.4452|4.3692|4.6352|2.8495|1.5197|1.4437|2.0136|3.4954|4.5212|4.6732|5.699|6.5348|9.3312|8.898|10.4406|10.7445|8.0979|9.5515|9.1564|10.2126|10.0302|9.8783|7.781|6.9908|6.5348|6.5576|7.5151|7.743|13.7842|12.1425|11.7221|13.9587|14.5677|13.7958|12.9172|16.941|22.7048|24.6792|29.9214|28.4066|30.3723|31.4595|34.3558|29.433|28.7817|30.8844|37.2991|51.4592|67.8129|57.8351|55.9388|58.2866|41.6589|37.3509|37.9126|40.8475|35.3532|45.9349|36.2593|38.3826|38.9051|40.5282|44.4736|45.6663|||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1193|CRVL|total_return_price|0||||||||||||||||||||||||||||||||||1.0139|1.8889|2.6111|1.8889|1.1389|1.1667|1.5278|1.5|1.3472|2.5694|2.9167|2.5556|2.3333|2.5139|3.0833|3.139|2.389|3.4444|4.2363|3.8889|3.9723|3.375|3.2223|2.7777|3.1943|4.25|4.1943|4.4167|4.3333|4.3056|3.9167|3.9722|3.1852|3.2593|3.4815|3.8519|3.6574|4.1204|5.1296|5.2407|5.5185|8.7667|10.9167|9.9467|11.1656|9.99|11.9167|10.86|12|11.8367|12.5333|12.0667|9.4533|9.8933|8.9267|7.1067|8.3733|7.9867|6.33|7.34|8.3333|11.6933|23.785|15.125|13.07|11.56|11.51|15.295|16.935|14.305|10.99|10.11|11.385|14.2|16.77|17.875|16.895|21.225|24.175|26.59|23.45|21.25|25.855|19.945|24.5|22.375|22.415|24.745|29.27|36.97|46.7|49.76|45.18|34.05|37.22|34.41|32.02|32.3|43.92|39.42|43.18|38.4|36.6|43.5|47.45|54.4|52.9|50.55|54|60.25|61.72|65.24|87.01|75.7|87.36|54.51|70.89|85.43|||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1195|PHIIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1196|CERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.875|11.125|17.125|22|17.125|13.188|15.25|20|22.25|21.25|21.25|25.5|48.1875|46.25|48.125|80.5|43.25|71.5|47.48|47.83|50.61|32.47|16.7|21.44|8.15|7.52|5.07|4.75|3.38|2.43|2.11|3.16|3.74|4.51|8.6|10.62|8.79|7.37|5.73|6.12|6.73|6.36|7.27|6.93|4.84|4.47|3.74|0.63|0.63|1.03|2.2901|1.836|2.98|3.05|3.68|2.57|2.78|2.93|2.08|2.85|4.32|3.27|3.43|3.2002|4.47|4.39|5.75|6.33|5.85|4.06|4|6.54|4.29|5.22|5.37|6.45|6.01|5.99|5.96|4.38|4.13|2.45|2.48|3.51|5.64|6.95|7.25|4.97|6.38|4.8|5.3|4.28|3.16|7.02|6.33|||||||||||||||||||||||||
2026-10-11 19:23:00|russ2000_1197|TPLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1200|CHUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|22.69|22.64|31.3|38.57|35.21|36.02|42.18|34.3|31.39|19.28|22.53|26.79|27|31.5|31.29|34.23|29.04|32.95|29.4|22.8|20.7|28.2|25.65|30.65|25.7|17.96|22.77|22.43|24.78|25.92|12.56|14.76|19.58|||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1201|GRUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.64|35.41|34.24|35.87|45.39|34.07|24.26|24.66|25.13|31.07|42.31|37.62|32.89|43.42|51.61|73.14|99.11|103.61|138.32|72.41|66.15|76.82|56.37|49.06|38.16|68.95|71.75|||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1203|GSBC|total_return_price|0||||||||||||||||||||||||||||0.338|0.309|0.3284|0.2665|0.2969|0.3545|0.4577|0.5414|0.7268|0.7812|1.0044|1.0588|1.0931|1.2915|1.1326|1.804|1.8283|1.705|1.8574|2.3421|2.0923|2.0923|2.4637|2.9051|3.2217|3.2055|3.6027|3.9302|4.6978|4.6079|4.3014|5.0989|6.6108|6.9118|6.9073|6.2608|6.6041|6.6039|7.3646|6.1147|6.1505|5.1924|4.9173|4.3316|4.4931|6.5723|7.6528|7.7585|8.9687|9.4629|11.8064|11.1939|11.0263|11.1475|11.665|11.8345|14.1604|15.0639|17.7973|19.3045|21.695|20.2075|19.5586|18.7845|17.4209|18.3132|19.4637|18.0093|19.0152|18.9696|17.639|16.3058|14.5245|10.4401|5.5515|8.8383|8.0719|10.0053|14.8128|17.2217|15.6481|16.5701|15.1211|16.3441|17.843|16.3695|14.6|13.0639|18.506|18.9673|21.9495|24.7433|20.5198|19.8121|22.0466|23.2344|25.176|25.0266|26.8834|25.6132|33.664|33.6027|36.1355|37.3265|39.1997|32.3538|32.4126|35.872|48.3628|44.8918|47.7725|49.9072|46.5354|45.2546|52.0758|50.6854|42.4514|48.8442|56.6306|54.2078|60.5943|39.6618|39.9713|36.22|||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1204|HCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6093|3.3113|3.3245|3.4106|5.4436|5.1656|4.3046|3.6291|4.2384|5.6242|5.6235|4.7178|4.8086|5.9472|9.0939|12.8984|17.7315|16.4048|20.1093|23.5086|32.4962|41.4928|28.878|32.1398|29.5671|37.7015|35.5986|36.7543|31.8744|30.4828|28.1907|23.2385|26.2596|33.663|40.191|41.3238|33.9875|26.8216|35.3381|37.5957|40.3754|47.7818|40.4909|39.0725|41.5149|44.4992|39.5752|45.8558|49.7|||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1205|NWBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1080|734.4|211.2|28.8|19.2|93.6|79.2|38.4|48|9.6|9.6|13.2|64.8|40.8|40.8|21.6|98.4|69.6|60|17.04|21.6|26.88|38.4|40|35.2|35.2|17.6|5.6|11.2|11.2|14.4|12.48|13.12|13.6|12.8|10.56|7.04|10.56|6.4|6.24|5.136|4.16|4.568|3.33|3.57|3.58|3.41|3.29|7.78|7.18|5.12|5.69|7.67|10.33|6.28|4.65|1.54|0.5953|0.6224|0.3475|0.237|0.1596|0.1672|0.2265|0.2585|0.2652|0.1905|0.21|0.272|0.274|0.2403|0.215|0.1411|0.375|0.771|||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1206|THFF|total_return_price|0|||||||||||||||||||||||||||||||||||||4.3754|4.8902|5.1154|5.791|6.3058|6.8205|7.4962|8.3649|9.2656|9.137|8.4935|7.8539|7.7902|7.7952|8.0546|8.1845|8.1845|8.0505|8.5703|9.6087|9.1544|9.7666|10.4224|16.0029|14.2834|13.3245|11.4565|13.189|11.1188|10.2212|9.9171|11.3595|9.4948|8.4864|8.4864|9.053|11.3384|13.8492|11.483|12.7885|12.711|15.2139|14.3351|14.5659|14.1556|16.0345|18.3473|18.4107|17.9872|19.9264|19.5408|22.0285|18.5825|18.3297|17.226|17.495|19.3093|19.7292|20.9783|23.5997|20.604|19.8588|20.4946|19.4746|21.1513|21.3212|32.7237|28.9149|26.0298|22.5857|21.9134|22.1518|21.0195|19.0579|21.7826|26.2955|24.8737|24.8726|20.8993|25.6514|24.4721|22.7223|24.5557|24.0822|25.0777|25.0706|25.5398|29.5767|27.6237|26.7998|25.7675|29.6555|30.3067|30.6234|27.7032|29.0905|29.73|32.2625|35.8394|46.5172|42.2525|42.5066|42.7762|42.0817|39.0381|43.0603|47.6654|38.1228|40.358|39.1076|42.3309|44.5219|33.2164|36.84|31.4|||||||||||||||||||||||||
2026-10-11 19:23:01|russ2000_1208|CRMT|total_return_price|0|||||||||||||||||||||||||0.7083|0.75|0.9167|0.8334|0.9583|1|0.625|0.2917|0.2917|0.375|0.375|0.5001|0.375|0.4167|0.3333|0.2917|0.3333|4.4167|4.4167|3.9167|6|4.25|4.25|2.253|2.833|4.125|2.646|1.3333|1.25|1.917|2|1.542|1.833|1.583|2.292|2.042|2.021|2.479|2.25|3.792|3.875|4.1667|3|3.2917|3.875|3.3958|3.2083|2.9583|2.5|2.5|2.6|3.5733|6.5858|9.18|8.0133|8.5|8.1467|12.12|19.8933|17.86|17.9667|20.02|22.5|25.3333|23.3733|22.51|17.94|16.52|21.5|20.31|16.45|11.86|13.36|13.59|11.31|12.55|12.59|17.92|18.59|13.81|13.59|20.5|23.95|26.33|24.12|22.63|25.18|27.08|25.78|33|29.02|39.18|43.98|38.85|45.47|40.52|46.74|43.24|45.11|42.23|36.66|39.55|39.59|53.38|54.25|49.32|33.09|26.69|25|28.24|36.39|43.75|36.45|38.9|41.125|44.65|50.45|61.9|78.2|72.45|91.34|86.08|91.7|109.66|56.35|87.87|84.88|||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1209|SPPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||135.665|98.6655|118.7192|373.0788|351.4958|268.2468|206.5808|351.4958|158.7898|221.9973|225.0806|319.1212|271.3301|302.163|471.7443|255.9136|201.9559|114.082|134.1234|96.9388|90.0323|80.1657|48.0994|4.4399|0.8584|1.8746|1.8746|4.9333|6.5119|7.2124|8.1991|6.1469|5.693|5.5549|5.8607|4.8839|4.9037|3.9269|4.5978|3.5125|5.0319|5.397|6.0679|6.5218|4.3709|2.96|2.5653|1.5885|1.3912|1.48|1.7266|5.1701|6.7093|4.4991|4.6274|3.8677|4.0453|6.2751|8.4655|8.4655|7.913|14.3065|12.7772|13.1324|11.6524|11.32|7.46|8.17|8.13|8.24|7.8|8.29|8.17|7.24|6.005|7.11|6.16|5.84|6.03|6.72|4.74|4.62|6.57|6.87|10.97|16.68|16.39|20.35|16.57|7.24|10.69|8.23|8.86|8.66|2.29|3.29|4.18|||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1210|FORR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8538|8.7532|7.6971|11.5703|10.7654|9.3069|13.8843|16.0978|14.7898|15.645|15.5947|11.369|14.8401|27.3159|41.0996|63.1837|45.9792|41.4014|19.921|16.9348|13.1197|15.6148|15.5746|15.1399|12.7172|12.8219|11.6548|12.7253|11.4938|14.2868|15.0836|14.488|12.7494|12.9184|11.2282|14.3431|16.138|15.4538|17.4822|21.1605|21.9895|22.6737|22.1907|21.4583|19.0356|21.9815|21.41|25.6276|23.5913|20.3476|16.5485|19.3656|21.1283|20.5971|24.702|25.4827|26.4164|30.1079|33.71|30.5296|29.5544|29.6774|29.1112|29.3287|25.8262|24.0316|27.7629|32.6949|32.6492|35.8061|32.2312|34.2062|34.4783|37.3512|33.6859|33.4271|29.7887|26.8525|32.2656|35.9374|38.275|42.5567|38.0221|37.8666|40.3423|44.4354|40.6555|42.427|45.6921|40.73|48.35|46.91|32.95|42.97|25.76|32.06|33.14|||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1211|REX|total_return_price|0||||||2.2894|2.7611|2.4143|3.9821|4.706|4.3312|5.997|6.8855|5.9444|4.0556|3.4444|3.3334|2.9444|2.7778|1.7222|1.9444|2.1112|3.4444|2.5556|2.5556|1.6667|1.7222|1.6111|1.4444|1.8334|1.3333|1.3889|2.2778|3.1667|3.5556|2.7778|3.4444|2.2222|2.9444|3.8334|5.8334|6.2222|9.9444|10.0556|7.8889|7.3333|8.9444|7.222|6.2222|6.2222|8.333|7.889|6.167|6.833|4.8889|3.611|3.945|4.5|5|4.555|6.555|5.611|4.7222|6|5.1389|13.25|13.7778|15.5556|11.3611|10.3611|8.7222|7.3889|8.8889|11.96|9.1667|18.68|18.2|13.81|10.3|10.21|10.15|12.11|13.05|14.16|15.74|12.25|14.05|15.19|14.1|14.45|13.7|15.04|15.07|14.35|14.1|17.74|16.36|19.83|19.35|15.77|19.67|11.55|11.55|8.07|10.72|10.06|10.9|14.06|16.2|16|14.49|15.36|15.96|16.6|16.88|22.11|30.7|19.52|18.01|19.29|22.12|28.77|30.74|44.71|57.05|73.31|72.88|61.97|60.81|63.64|50.62|54.07|55.47|59.83|84.76|98.75|90.49|96.56|93.83|82.79|72.8|80.97|75.55|68.11|80.61|72.9|76.33|81.96|46.51|69.37|65.61|||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1212|MRGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.5|1.69|0.42|0.0735|0.0195|0.0154|0.0181|0.079|0.08|0.086|0.0669|0.05|0.076|0.225|0.189|||||||||||||||||||||||||
2026-10-11 19:23:02|russ2000_1213|JBSS|total_return_price|0||||||||||||||||||||||||||||||||||||8.3023|10.2182|9.4199|11.9744|10.8871|9.9264|9.4461|10.727|9.3163|6.7463|6.3447|5.7825|3.5338|4.9396|6.5857|5.7825|5.9432|5.0597|3.9353|4.0157|3.2125|3.7747|4.4172|5.3007|5.0597|4.8991|3.1322|3.1724|2.7306|2.0078|2.4496|1.8472|2.57|2.7306|1.8874|2.57|2.57|2.4897|3.3732|3.3089|3.4181|3.855|4.4911|4.2405|6.47|9.22|10.4857|13.6661|32.7935|23.5799|17.1677|16.8336|16.5638|15.7928|14.8162|11.2438|8.3076|10.1709|8.5132|6.5536|7.8771|8.5646|7.0676|5.2493|5.4099|5.7247|5.6219|5.4716|3.4631|3.476|4.5939|7.4659|10.0231|9.5219|9.2971|8.4811|7.9928|7.5173|5.4356|5.0758|4.8445|8.012|11.4687|8.3654|12.3304|13.5512|13.6733|15.7284|17.7851|16.5889|19.0751|23.3196|34.0085|32.2146|38.7921|38.3137|41.7522|53.3899|32.9427|41.8836|59.6684|62.0419|53.4973|59.2149|55.6432|50.9102|65.4962|64.9234|50.6253|65.3691|72.4817|91.0117|87.7419|85.9348|82.9922|75.38|||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1214|SUPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|12.23|11.17|7.13|5.62|6.37|7.45|7.96|8.55|10.54|8.69|8.14|12.09|16.98|13.62|13.47|15.47|19.06|26.58|25.7|30.85|41.85|39.05|38.7|45.8|59.85|50.35|32.36|35.04|31.18|28.19|23.72|17.99|23.75|20.86|||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1215|MCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.426|0.9507|1.1883|1.1883|0.4753|0.4753|0.2377|0.2377|0.9697|0.9697|1.426|0.3803|0.2377|0.3042|0.9507|0.0951|0.0951|0.1141|0.2377|1.9013|1.426|1.426|1.9013|4.6297|5.5852|4.991|3.622|2.5668|2.7474|3.2893|3.1657|3.0897|3.0516|2.9281|3.8882|3.9072|6.6452|7.3677|6.3219|6.3504|6.8828|7.9381|8.7461|11.446|10.8756|12.3111|13.4424|11.2179|22.6639|20.8671|34.4997|34.4141|48.3794|61.4225|88.3359|51.317|53.5225|37.2661|40.3938|48.541|44.6908|48.6266|42.5423|47.6854|55.0721|60.1201|55.5569|52.0109|55.3097|56.0037|56.2794|46.7157|42.36|40.09|33.75|36.75|47.26|47.74|42.31|33.24|29.24|22|12.27|7.6|6.41|11.79|12.24|10.22|9.34|7.32|6.64|5.03|4.71|3.55|5.68|6.18|3.25|3.15|1.74|2.78|3.67|1.5|2.29|1.34|||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1216|GABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||4.1602|4.682|5.373|5.3307|5.5|5.4346|5.1374|5.3494|5.4346|5.2646|5.1803|5.3496|5.6899|6.0291|6.3683|6.5387|6.3508|6.4784|7.7859|11.0057|10.5635|10.1014|8.0722|8.1031|6.4773|5.896|7.1816|5.9574|5.4068|4.8966|4.4668|4.1173|4.7269|5.5133|6.1432|6.4541|6.0567|6.1214|6.4102|6.1905|7.0269|6.5706|7.1772|7.1559|6.9143|6.6411|7.021|6.8766|6.399|5.8184|6.0572|5.6307|5.7481|5.7129|6.2603|6.3632|6.2287|6.2528|6.218|6.0831|5.9827|5.6471|6.2192|5.4117|5.4173|7.2203|8.2862|8.4287|8.2978|8.1707|8.8622|9.8864|8.9799|9.1482|8.6048|10.3281|11.5513|11.0265|13.5031|12.493|12.8734|12.553|14.6411|17.2605|17.2704|15.9289|16.1097|18.0623|17.585|17.7272|17.673|20.8587|19.9564|18.8733|23.3783|32.9223|27.7517|30.7297|33.0018|34.209|33.3024|35.1456|34.6008|26.9623|28.1381|28.1823|32.0586|34.9584|27.583|29.7624|28.91|||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1217|NMIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.55|11.68|11.44|8.65|9.1|7.49|8.02|7.57|6.91|5.09|5.26|7.59|10.7|11.1|11.1|12.45|17.15|16.5|16.1|22.75|17.59|25.87|27.73|27.29|33.18|11.61|16.08|17.54|||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1220|CTWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1221|CTRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.2333|0.0583|0.0196|0.0187|0.0009|0.0009|0.0009|0.0009|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|14.6537|16.3057|19.8618|38.4542|38.4915|39.8449|33.0781|36.9982|41.1889|39.7329|21.9338|14.411|14.0003|21.1498|20.7298|12.927|14.187|24.0245|23.4272|25.8353|32.3221|29.2887|22.0645|22.9139|20.7858|14.747|10.9389|8.0082|10.9856|14.9757|12.0216|12.2549|10.2949|13.2443|16.7817|16.0444|15.9604|19.8618|21.0378|23.8659|24.0525|22.5312|22.4322|20.0877|16.981|14.4103|18.7101|17.7042|17.5654|19.8547|18.2295|26.2831|28.8379|28.2649|29.6238|19.3665|19.1825|14.6147|17.8184|22.6679|10.66|16.38|25.1|||||||||||||||||||||||||
2026-10-11 19:23:03|russ2000_1223|WPP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.1572|4.8851|4.6142|5.4697|7.0204|6.6611|8.9671|9.8629|10.7832|12.681|12.0348|12.1049|13.6276|13.4403|17.2747|20.1014|13.6375|18.51|25.929|25.7865|27.9667|50.0708|52.2543|43.8462|35.8567|37.9726|32.4561|30.4775|22.3638|32.6913|34.244|26.8603|20.8576|23.1696|16.8329|24.6874|25.9504|30.4866|31.4822|31.9385|29.0583|34.2465|35.5369|32.2596|32.3038|34.3054|38.1234|38.666|39.5895|43.7136|49.0085|48.7076|43.9835|42.1492|39.1006|31.8325|27.053|19.9121|18.8085|22.8802|29.5599|33.8018|36.3854|33.0398|39.2934|44.1044|43.955|45.3472|33.2787|38.2056|50.0118|45.558|51.0001|55.1249|60.5844|65.7102|79.2155|89.13|79.9889|86.1459|79.388|83.0965|90.8154|91.5599|84.5012|94.2744|95.663|87.4692|98.5158|93.5595|92.4942|91.0938|80.1964|79.4967|69.8318|71.1971|66.386|50.6664|48.8173|60.5087|60.201|69.1987|33.2457|38.5225|38.6307|||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1224|PACB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.97|16.1|13.61|11.6|4|2.7|3.65|2.2|1.95|1.66|2.32|2.47|5.98|5.08|5.17|6.33|4.84|7.83|5.59|5.76|3.68|13.35|8.65|7.57|9.06|3.9|4.85|3.58|5.25|2.59|2.18|3.45|5.55|7.33|7.23|6|5|5.14|3.06|3.45|9.8|||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1225|RTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1226|ARWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||611.611|1223.222|813.3125|1626.625|2439.9375|4879.875|1626.625|1626.625|1015.014|813.3125|780.78|650.65|455.455|325.325|520.52|325.325|780.78|455.455|390.39|455.455|325.325|1216.7155|1626.625|813.3125|403.403|260.26|260.26|162.6625|97.5975|156.156|162.6625|32.5325|52.052|45.5455|65.065|58.5585|227.7275|525|540|555|459|390|303|295|331|515|496|490|436.95|430|612.5|500|446|282|251|104|100|55.99|40|64|51|117|124|102|100|75.9|44.9|39|4.05|6.05|3.26|2.63|2.26|2.22|2|5.42|9.14|16.33|13.89|14.97|6.11|6.98|7.13|6.3|6.1|4.91|5.65|7.13|1.24|1.82|1.63|3.95|3.43|6.72|13.13|19|11.21|18.35|28.12|26.96|63.49|28.12|41.76|43.42|||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1227|LNDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13|16|16.25|8.75|7.125|6.5|4.75|5.125|3.125|7.125|7|3.5|5.125|4.375|4.0625|5.625|7.5938|5.75|5.4375|5.0625|2.8125|3.5|3.9|3.9|3.75|3.74|3.78|1.65|1.9|2.53|3.65|3.9|6.42|8.59|6.97|7.2|6.7|7.51|6.3|7.48|7.53|7.53|8.95|11.2|11.11|13.62|12.9|14|13.63|8.02|7|8.76|6.73|5.87|6.4|6.4|6.09|6.63|6.1|6.19|5.95|6.47|6.08|5.38|5.63|6.51|7.78|11.39|9.5|12.1|13.82|13.32|12.48|11.28|11.73|12.25|14.11|13.95|14.66|12.08|12.04|10.72|11.06|12.97|14.1|11.65|14.05|13.3|12.55|13.25|14.3|14.3|12.36|12.28|9.47|10.65|11.56|7.85|10|9.68|||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1228|CLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:04|russ2000_1229|IIIN|total_return_price|0|||||||||1.2859|1.3332|1.5318|2.0072|2.6181|2.6701|1.8657|2.0598|2.6016|2.204|2.3642|1.4096|2.0823|2.1357|1.9944|1.9841|2.3367|2.1724|3.0874|2.7|2.3786|2.7144|1.8202|1.8167|2.0647|1.8915|1.9816|2.7196|2.7798|2.6019|2.7734|3.4741|3.113|3.2154|2.7443|3.2185|2.6214|2.5392|2.6119|2.2077|2.3029|2.36|2.2988|2.1998|2.2196|2.4019|2.1767|2.937|2.749|2.7281|2.6861|2.3465|2.7316|2.1908|1.6925|1.7342|2.023|3.2594|3.2594|3.3259|2.0642|2.2933|1.5238|0.68|0.6563|0.5251|0.3|0.225|0.2888|0.2063|0.2438|0.3075|0.2625|0.24|0.2625|0.3113|0.6563|2.2578|5.2506|6.7737|5.6332|4.6989|5.7837|6.2909|21.585|18.4266|15.1509|13.5872|12.8465|13.7935|11.7818|9.0256|8.9724|14.1498|10.8745|9.0586|5.6115|6.6675|9.6932|10.5704|8.7157|9.4962|7.3667|10.271|11.6543|10.3605|8.3449|9.1323|10.1192|9.3136|9.8253|10.7043|14.024|15.0803|13.8842|19.6317|17.0155|17.023|17.8346|20.4805|18.8145|16.2906|14.032|19.1173|27.9677|26.1844|33.2205|33.7809|34.2844|31.3065|24.823|27.9047|27.2526|32.9742|35.4507|24.0179|20.724|20.6577|20.3987|21.3805|13.2071|19.0386|18.7|||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1231|CBZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.407|1.813|2.25|1.688|1.282|14.375|12|12.125|10|11.25|9.875|17.25|17.688|20|20.375|14.375|10.938|14.5|11.625|8.438|2.906|1.938|1.313|1.125|2.5|5.4|2.5|2.3|3.47|3.259|2.6|2.65|2.56|3.22|4.24|4.47|4.91|4.36|4.49|4.36|4.1|4.05|5.1|6.02|8|7.41|7.3|6.97|7.1|7.35|7.95|9.81|8.12|7.95|8.45|8.65|6.97|7.12|7.46|7.7|6.57|6.36|5.93|6.24|7.21|7.36|6.59|6.11|6.32|5.94|6.02|5.91|6.38|6.71|7.44|9.12|9.16|9.03|7.87|8.56|9.33|9.64|9.82|9.86|10.09|10.41|11.19|13.7|13.55|15|16.25|15.45|18.25|23|23.7|19.7|20.24|19.59|23.5|26.96|20.92|23.97|22.87|||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1232|TCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.69|46.61|33.07|28.9|21.77|19.28|19.05|16.87|14.22|7.91|5.94|5.07|4.92|6.63|4.05|5.7|4.28|4.96|5.38|8.33|10.93|4.69|8.8|7.18|4.29|4.22|2.36|3|6.21|||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1233|CSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0338|17.7151|19.0778|17.488|19.7592|16.8066|15.4439|20.7812|22.7117|20.1566|23.5634|12.605|16.7499|7.3245|4.3152|4.4856|2.4983|2.3847|1.0788|2.7254|5.042|5.5417|4.506|4.5423|3.7701|2.8072|3.7156|3.107|3.2705|3.1524|3.1342|4.4061|4.5787|4.2335|4.397|4.9057|5.4508|5.7869|4.5423|4.3697|4.0881|4.1971|4.5423|7.1769|7.0315|7.5494|8.2307|6.7408|6.1594|3.107|1.7715|1.3536|2.9979|3.543|3.5521|4.179|4.3243|4.3334|4.4878|4.8876|5.1811|5.3157|5.4398|6.7382|7.7714|8.9|10.7751|17.9734|16.3165|17.6126|16.6512|17.2067|16.1993|16.3163|19.6183|22.529|23.3078|19.7574|23.0261|20.0585|21.541|22.481|27.5494|25.7112|25.5959|24.6706|25.0043|26.6582|23.9227|20.8853|14.3327|18.8295|18.7658|20.6017|25.3774|15.3247|17.7014|21.46|||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1234|RDUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|19.12|38.91|44.59|64.29|67.72|60.53|30.84|35.77|56.85|38.53|38.57|44.9|37.85|31.39|34.37|27.94|17.79|14.84|19.94|23.17|26.94|20.16|13|13.63|11.15|||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1235|SFE|total_return_price|0|1.6447|1.7967|1.8744|1.8744|2.2948|2.2568|2.7535|2.2188|2.6772|2.907|2.907|3.9773|3.4794|4.5119|4.4739|4.2061|5.3164|4.6656|5.5841|4.5119|4.5119|5.086|4.7802|5.0481|4.8943|4.972|4.5896|4.1681|4.5119|4.5516|3.4794|2.983|3.5571|3.7857|3.594|4.4739|4.2061|3.7477|4.3219|5.5841|6.7687|5.2783|6.6547|7.3426|7.9935|7.9935|8.7958|10.5652|15.2184|25.3947|44.0535|45.431|53.8146|71.5968|73.205|58.2792|36.7169|58.3971|53.693|57.592|69.0686|76.5251|47.6125|50.366|123.9071|115.6467|124.825|299.2128|387.2098|176.5677|109.7955|36.4838|30.784|28.3059|9.7474|19.2744|16.576|11.014|6.1128|7.4895|7.7648|14.8689|18.7237|22.2482|20.486|12.6661|10.2981|11.6748|7.8199|7.0489|9.5271|10.6285|13.6023|11.8951|10.7937|13.3269|16.3007|15.4746|12.611|9.9126|8.2054|6.8287|6.8837|3.7998|3.0288|7.2692|10.0686|9.4628|11.9318|9.6923|11.5004|15.6765|18.6779|17.3286|13.7675|14.4925|15.7867|14.208|14.4008|13.538|14.5017|14.7312|14.4008|18.4392|20.3575|19.0817|16.8881|18.1914|16.5944|17.861|14.2631|13.3177|12.1613|11.4637|11.8951|12.3448|11.6564|10.9222|12.253|10.2797|11.2434|11.7482|8.5817|7.9117|9.9585|11.0782|10.4082|10.98|5.55|7|5.48|||||||||||||||||||||||||
2026-10-11 19:23:05|russ2000_1238|EVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8704|11.5728|12.2114|5.0921|8.135|6.0587|7.7946|9.905|7.958|8.4414|6.7395|4.0709|7.3862|6.7395|7.6721|5.9294|5.2827|5.3984|5.7252|5.6911|5.3984|5.0172|4.8606|5.4801|5.4256|5.0308|5.623|6.0111|6.9165|6.3106|5.7252|4.2683|2.7571|1.9742|0.6944|0.1021|0.3812|1.1777|2.4099|1.8789|1.7563|1.3411|1.661|1.838|1.2594|0.7829|1.1393|1.2171|0.9482|0.9836|1.2399|1.9135|4.2785|4.0795|4.7606|5.3657|4.444|3.137|5.1674|5.0508|6.7091|5.1657|6.1043|6.0886|5.3025|5.9371|5.4969|5.03|5.2219|4.8519|6.3162|3.8701|4.2147|4.2994|2.3948|2.9023|2.6694|2.9416|2.5366|1.8956|1.5712|1.49|||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1239|HHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1240|OMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1241|CHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|12.58|17.86|23.14|17.21|16.75|15.26|18.59|17.11|23.56|28.56|20.72|19.79|16.26|22.03|21.43|21.24|13.99|16.84|20.34|14.71|11.05|15.4|13.85|13.2|19.7|20.7|23.05|28.45|36.95|31.33|31.05|33.26|39.58|38.11|11.56|14.03|14.54|||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1243|MCS|total_return_price|0|0.6178|0.8582|0.8563|0.8421|0.7368|0.7596|0.9079|0.8759|1.0185|1.0941|1.1149|1.2252|1.4964|1.878|1.4564|1.4079|1.6506|1.7729|1.7317|1.4843|1.5338|1.5338|1.5218|1.5218|1.4457|1.8516|1.9704|1.8148|1.6334|1.6852|1.4933|1.2533|1.8133|1.6533|1.9262|1.9262|1.9124|2.0363|2.6416|3.4938|4.3885|3.9198|4.3843|4.775|4.5362|4.4928|4.8523|4.9633|4.8078|5.3621|6.3539|7.3756|7.106|6.7877|6.4838|5.7592|5.9501|6.9936|7.9754|7.5943|7.2816|7.4078|6.445|6.7813|5.0275|5.1816|5.0982|5.7028|5.5155|5.1949|4.5189|5.998|5.9895|6.0775|5.2485|6.2152|7.1068|7.365|5.8181|6.3327|6.0891|6.7195|6.8858|7.427|7.8833|7.8646|8.9045|11.5286|9.4227|9.7818|9.2615|10.889|13.2213|13.8939|15.3423|17.1391|15.6385|16.0351|13.0124|10.5173|13.1411|10.2871|11.1227|11.3051|5.9635|7.4326|9.0948|9.1731|9.3607|6.8607|8.6559|9.7562|8.0708|7.3751|7.4914|9.5659|9.5838|10.579|8.5884|10.8852|10.9027|11.1035|12.7675|11.8779|14.8517|16.3179|14.2006|16.7374|19.3505|17.5224|17.7607|17.5141|17.6019|19.7149|23.5079|29.6839|30.3687|28.685|26.4434|26.2264|29.2633|31.4858|40.8925|38.5501|39.235|32.4343|36.5896|31.5602|12.32|13.27|7.73|||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1245|OSUR|total_return_price|0||||||||||||||||2.4087|7.8203|9|9|5.7501|7.2501|7.5|9.2501|7.2501|7.5|5.2501|5.5|6|6.125|9.125|6.875|9.7501|23.5|18.5|19.125|22.875|18.2501|16.7501|16.625|18|17.7501|19.875|21.5|20.375|14.5|16.2501|19.875|21.3744|18.3749|16.7501|14|16.4999|17.1253|15.6256|13.8756|11.5003|10.4996|7.8753|8.2506|5|6.875|6.5|3.75|5.875|5|5.875|6.75|6.5|9.375|13.75|13.188|8.25|8.313|12.5|10.25|12.15|6.05|6.5|4.439|5.45|5.84|7.64|9.49|7.96|10.39|9.73|6.3|6.72|7.36|9.98|9.45|8.82|10.3|9.52|8.04|8.26|7.35|8.18|10.05|8.89|7.31|3.74|4.92|3.68|2.53|2.47|2.9|5.08|5.93|4.63|4.05|5.75|7.86|8.53|7.96|9.11|11.49|11.24|11.11|7.18|5.4|3.88|6.01|6.29|7.97|8.61|7.22|10.14|6.54|5.39|4.44|6.44|7.23|5.91|7.97|8.78|12.93|17.26|22.5|18.86|16.89|16.47|15.45|11.68|11.15|9.28|7.47|8.03|10.76|11.63|12.17|||||||||||||||||||||||||
2026-10-11 19:23:06|russ2000_1246|TREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2763|4.543|1.9228|4.3545|9.0483|7.3046|8.8126|8.6807|5.9945|6.3715|8.2471|5.5609|4.8257|5.0897|5.0802|7.0501|9.2462|14.5338|17.54|17.8|17|24.81|32.39|30.25|28.51|32.2|47.96|55.92|78.61|89.99|91.31|94.27|81.24|93.19|103.35|124.15|175|240.2|336.65|330.6|210.6|226.85|220.52|351.56|405.57|310.38|294.39|192.18|289.53|305.57|||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1249|ENTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.89|22.95|27.28|39|43.43|39.57|51.11|30.62|44.99|34.06|33.72|27.91|22.23|26.44|33.35|31.25|35.96|44.53|59.21|79.51|112.51|88.36|70.22|93.87|81.3|71.28|63.55|49.72|50.9|43.44|||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1250|GOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8141|3.7361|4.2446|4.2547|4.2169|4.1505|4.3305|4.3776|4.0848|4.5562|4.5099|5.4269|5.3152|5.8254|5.8821|5.984|5.9799|6.2083|5.2309|4.9107|5.5097|5.0156|2.8111|3.0976|4.822|5.4686|5.3273|6.0073|6.7003|7.3371|8.268|8.3192|7.9929|7.4324|8.4451|8.7269|8.3196|9.6717|9.2412|10.2243|9.9233|10.1569|10.2593|10.0706|10.4323|10.6172|10.7684|11.8572|10.6579|9.2537|10.0948|11.2423|11.8929|13.1465|14.3825|14.7888|16.8938|16.9877|16.6149|14.3038|15.893|16.2138|15.2592|18.2721|18.4827|21.0756|19.7622|9.0561|17.7966|17.6006|||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1251|CPF|total_return_price|0||||||||||||||||||||17.5515|18.1829|23.3443|25.8691|29.1957|44.9645|39.4586|47.9381|46.5596|40.3022|41.5129|33.3097|35.0774|39.478|49.7554|43.7681|52.3745|48.6858|49.5633|49.9943|54.917|55.4208|51.8331|54.3739|52.5321|51.7629|57.913|54.3254|53.8041|49.0853|53.7173|67.8964|67.8964|72.6937|70.0096|62.4701|64.6158|73.0134|82.0511|95.2667|91.1773|85.9393|83.7071|71.4616|79.3787|81.1024|121.867|105.8598|132.5304|113.4801|117.7535|127.9453|132.873|138.1533|142.6441|153.2791|143.4536|168.4453|226.3436|228.8384|272.6861|254.399|278.4578|247.8939|305.578|304.8597|283.3457|285.2185|376.7447|352.0192|374.4327|372.0703|381.8951|392.6848|416.1959|395.9233|422.1039|400.6614|364.2622|325.0075|207.9178|214.8958|123.4249|196.2296|118.194|65.925|44.1462|29.6662|15.4217|19.7775|17.6585|16.8344|18.0116|12.2432|11.3673|8.3793|10.4904|10.5147|11.4647|11.6109|12.6583|12.7476|14.6151|14.4396|16.4483|16.6144|16.3964|14.8951|17.9539|19.2817|20.0397|17.7987|19.0627|18.9809|20.6979|22.2326|27.8781|27.2336|28.2264|29.0425|27.0755|26.0041|26.3658|24.5028|22.7454|27.1357|28.4171|27.1639|28.5166|15.4643|15.7996|13.57|||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1252|CTRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2959|5.7592|4.3936|9.5685|10.4719|9.8186|8.8282|8.9332|10.1802|10.968|12.2449|12.5678|13.4637|16.0853|16.158|14.5038|11.9491|15.0362|15.6958|16.9934|21.7692|22.5301|21.691|19.7327|14.3771|16.9256|17.65|||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1253|ARC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8176|14.6767|15.1659|16.7314|24.9504|33.9423|35.4687|30.7624|32.5921|31.594|30.0187|19.8135|16.1248|14.8137|16.2911|18.4144|6.4088|3.6496|8.1505|9.6866|7.0448|7.8471|8.6103|7.3873|7.2503|8.7277|6.6241|3.4735|4.6378|5.6456|4.7259|4.3345|2.4363|2.7299|3.8649|4.765|7.7395|7.035|5.9979|7.172|9.941|8.6103|7.084|5.6848|4.3737|4.0312|3.7083|3.4931|4.9314|3.6692|4.2367|3.7572|2.4755|2.4853|1.7906|2.8473|1.8395|2.2798|1.996|1.3111|1.4187|0.5028|1.03|0.9|||||||||||||||||||||||||
2026-10-11 19:23:07|russ2000_1255|MSEX|total_return_price|0|0.697|0.7737|0.7737|0.7807|0.8225|0.7946|0.8922|0.941|1.0871|1.3267|1.3351|1.3883|1.5774|1.6345|1.8782|1.6434|1.8429|1.8588|1.8361|1.6111|1.9133|1.7921|1.7752|1.8737|1.8696|1.8105|1.7573|1.8445|1.8051|1.8209|1.6895|1.7082|1.7646|1.8739|1.9282|2.1828|2.4206|2.6223|2.7216|2.8219|2.9892|2.9056|3.598|3.7303|3.4669|3.031|3.3057|2.9888|3.041|3.0932|3.2875|3.5863|3.4647|3.3711|3.5572|3.5611|3.8063|3.7336|3.9831|5.0211|4.5255|4.6451|4.9832|5.7072|5.8128|6.0727|7.3668|7.8995|7.2321|7.2183|7.4572|8.6999|7.8778|8.9456|8.7634|9.0927|9.445|10.7471|9.2875|8.7423|9.3064|10.472|10.5057|11.6755|12.0012|11.3488|10.5774|11.281|10.9086|11.7744|13.7269|10.691|11.7834|11.8768|12.1768|11.9718|11.8661|12.5092|12.4222|12.5721|12.1594|11.2106|11.9196|11.8874|10.0429|10.2066|10.7813|12.7371|12.4591|11.7006|12.5647|13.8313|13.8479|14.2848|13.2633|14.6467|14.9757|15.214|15.4924|15.9776|16.0963|16.5847|17.9649|17.7448|18.6668|18.2877|17.082|20.2678|20.1754|20.173|21.5|24.1244|28.2386|39.9149|32.5932|39.9575|34.5887|37.2967|37.188|37.9902|35.1459|40.6013|46.8485|51.8713|54.6734|58.0808|63.9323|62.8289|59.6434|66.9274|62.15|||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1257|STFC|total_return_price|0||||||||||||||||||||||||||||||||||1.4074|1.5838|1.5653|1.972|2.2694|2.3837|2.3837|3.1876|2.9837|2.7806|2.844|2.6927|3.0796|3.1991|3.1019|3.6574|4.1053|4.9382|5.7197|5.017|5.3583|4.9012|5.9961|5.7174|7.5115|7.5684|10.8042|13.3342|10.7081|9.3387|8.3459|7.3079|9.1416|6.9575|6.2115|5.4648|8.1306|9.0085|12.2959|10.4665|11.3156|9.2223|11.2577|10.1076|11.4149|10.5622|10.8407|11.8446|15.7669|17.733|16.439|18.2105|21.7035|20.4839|18.3216|18.9005|22.0735|22.5664|26.0701|24.171|23.3959|22.0346|25.0871|23.3169|22.3138|21.402|19.3481|21.5506|17.8016|21.7291|22.6014|13.3574|13.3948|13.8469|14.4099|14.0958|12.2916|12.182|14.0795|14.8567|14.3462|10.95|11.461|12.4579|12.1037|14.2669|13.096|15.3618|16.1077|18.6668|19.0279|19.179|21.1808|18.6277|20.2773|22.2609|22.0518|21.0899|19.1179|20.5784|20.5363|22.4148|25.3342|26.035|24.5012|25.0804|27.9395|27.5039|28.8825|29.589|33.0758|32.083|34.2099|31.7556|30.5085|27.4579|17.7252|13.76|||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1259|ATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.72|27.71|36.6|52.63|43.48|22.77|19.2|22.15|20.81|15.15|18.55|14|17.05|15.25|38.05|36.75|40.8|34.33|39.75|20|14.73|16.47|8.51|14.57|13.08|||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1260|GLDD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7921|4.7464|4.7738|4.856|5.1572|4.9564|5.2028|5.8874|6.2069|8.8722|7.8681|7.9751|4.713|5.6205|6.2321|3.5913|2.8012|4.5645|6.6166|5.9694|4.4278|5.631|4.7589|7.1065|6.9219|5.2853|4.2824|5.4536|6.8228|6.2639|7.5172|8.86|7.15|7.96|7.42|9.18|9.15|7.68|6.98|8.5|5.93|5.99|5.19|4.07|4.3|4.26|3.65|4.5|4|4.25|4.9|5.4|4.95|5.35|5.75|6.4|8.84|10.81|10.13|11.43|8.3|9.13|9.575|||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1261|KBAL|total_return_price|0|0.679|0.9033|0.9579|1.0306|1.0306|0.9942|1.2731|1.4212|1.5942|1.5046|1.5254|1.5849|1.5068|1.5165|1.3498|1.5382|2.2026|2.2794|2.6029|1.9681|2.1137|1.891|1.9326|1.7623|1.8622|2.0458|2.4528|2.3354|2.5545|2.6339|2.0821|2.0792|2.6048|2.5709|2.5973|2.6838|3.2603|2.9508|3.3852|3.4164|3.6996|3.7641|3.832|4.0286|3.5381|3.1084|3.1761|3.5558|3.5585|3.8074|3.9561|3.6078|4.1156|4.0338|5.398|6.1505|5.6991|6.0935|6.4141|5.6882|7.1553|5.6925|4.888|6.1006|4.842|5.5608|6.4138|5.5694|3.7721|5.1244|6.2914|5.1789|4.8682|5.9125|4.9147|5.7366|6.254|6.37|5.4473|5.6922|5.6585|6.2959|6.138|6.5629|6.7422|6.4061|6.1157|6.6184|6.5744|6.0779|5.6562|5.0697|7.273|9.6531|9.5545|12.132|9.7267|7.1781|5.934|7.2468|5.772|4.5547|6.0451|4.9366|3.7982|3.6627|4.5017|5.0664|4.1681|3.353|3.576|4.2715|4.3754|4.0558|3.1072|3.278|4.5107|5.0686|8.0848|7.7245|6.07|6.5461|7.5196|10.2359|12.3759|11.4703|10.3685|8.1217|9.3775|10.9244|8.5441|8.8713|10.3541|10.433|11.9189|16.2286|15.3066|15.539|18.4796|17.5186|16.0523|15.2895|15.9194|13.5598|13.5859|16.827|18.7181|20.1337|11.7166|11.4619|10.54|||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1263|IBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6269|28.0073|32.8645|45.3952|54.1373|51.7066|45.9132|36.2795|35.6832|40.2192|36.205|31.5993|26.1652|37.1862|41.3804|60.1576|58.2552|55.5881|58.1121|64.4629|66.9225|65.7099|64.5459|44.6872|49.0044|51.8679|51.9112|55.1284|22.5522|40.2994|43.51|||||||||||||||||||||||||
2026-10-11 19:23:08|russ2000_1264|CALX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|10.26|13.98|17.03|20.47|21.73|8.16|5.73|8.79|7.58|6.28|7.45|8.3|10.23|12.85|9.62|8.15|7.9|9.15|10.16|8.19|7.61|7.32|8|7.18|6.51|7.31|7.8|7|6.75|5.1|6.4|6.75|7.75|8.05|9.3|7.7|6.56|6.17|8|7.08|14.9|18.27|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1265|RAIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3588|17.738|36.1086|42.7403|61.6518|46.2556|47.1517|48.1636|42.9408|44.7446|34.1438|32.7257|30.1825|36.1304|26.3377|15.5216|15.8776|14.9244|22.9787|17.4092|22.3454|22.5104|22.6204|25.9489|29.1856|22.5562|14.5607|19.0995|21.4846|20.4048|17.3516|21.2264|20.2837|16.2105|19.4919|23.6327|21.1892|23.9176|33.0687|24.5921|27.5506|22.2557|16.2602|19.61|15.3783|13.8681|13.2729|15.1445|12.564|16.8479|19.93|16.77|13.1|16.41|15.89|6.75|6.16|6.04|4.85|2.03|0.7601|1.46|2.28|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1266|CVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6483|24.6075|11.4735|3.92|2.54|3.07|1.52|1.62|1.3|1.77|1.01|2.3|2.79|2.03|2.9|2.41|3.61|4.36|4|1.32|2.1|1.56|1.31|1.29|0.4119|0.6413|0.67|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1268|PEBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||4.1718|3.4209|3.5878|3.7546|3.5085|3.5543|3.8928|3.9609|4.1147|3.9273|3.9105|4.2451|4.5824|4.607|4.6406|5.1438|5.7763|6.6353|8.1045|8.9775|9.2551|10.7441|10.3982|8.7245|8.264|7.5461|10.3677|10.3912|8.1564|6.998|5.8931|5.7897|6.3273|7.9359|8.3001|9.6294|8.7972|11.5854|15.8765|13.8007|13.83|12.6033|13.8347|15.486|17.1895|16.396|15.9091|15.6463|16.4117|16.2104|16.2356|16.8856|17.5526|18.589|18.6264|18.3778|18.8072|16.8635|17.4285|17.0013|16.3132|15.9551|12.6871|14.7072|13.0916|9.1351|12.1592|9.3684|7.0193|12.0222|10.5778|9.158|11.6585|9.0289|8.4656|8.3307|11.3024|13.4769|16.9863|17.7813|15.9603|17.5887|16.677|16.6222|18.0296|19.9394|21.4497|19.3834|21.2891|19.5331|19.4123|17.4125|15.8966|16.6285|18.6838|21.2358|28.2259|27.7102|28.2906|29.7761|29.1087|31.8651|34.228|31.9842|27.7265|28.7979|30.314|30.2182|33.2714|21.4794|20.9284|19.09|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1269|TTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1270|AREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1271|RIGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8396|81|34.8715|46.5253|48.1452|41.1296|31.4997|19.7998|18.8998|9.6299|5.3099|9.1799|14.51|16.05|21.77|15.5|24.6|24.63|15.91|19.025|23.32|8.43|10.64|9.3|10.59|11.99|10.86|9.54|9.76|24.07|18.19|23.5|23.35|8.19|6.14|11.2|8.23|9.43|8.07|7.16|8.4|7.8|7.31|8.37|7.33|7.51|8.03|8.9|10.35|6.5793|6.87|3.85|3.53|2.35|3.98|4.01|2.03|2.35|3.34|3.07|2.54|3.47|2.07|2.35|3.43|2.54|3.38|2.76|2.37|3.35|3.71|3.16|3.06|2.14|2.57|2.3|1.83|2.11|1.27|1.85|2.4|||||||||||||||||||||||||
2026-10-11 19:23:09|russ2000_1272|CMLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.08|15|17.02|10.9|18.01|16.92|13.16|17.57|5.42|3.95|5.31|||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1273|MED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||237.8829|216.2572|156.5702|129.7543|124.3479|86.5029|91.9093|86.5029|124.3479|113.535|91.9093|83.8213|54.0643|62.1956|75.69|64.8772|62.1956|86.5029|62.1956|27.0322|8.1313|8.088|15.0839|6.9202|2.2707|0.5406|0.5796|0.8218|3.2871|1.0986|0.8218|0.173|1.5484|4.602|4.2559|9.7316|10.6831|12.1969|7.7766|4.5933|3.8753|3.0449|2.4826|2.6297|3.4601|4.5328|7.9842|15.4581|7.5084|10.8734|6.1936|7.742|4.8269|4.1954|3.6556|4.5501|5.8908|4.775|3.5899|9.9132|18.7884|26.4526|21.7382|22.4129|23.4682|24.982|17.0843|20.5271|13.9702|11.8682|15.1034|17.0238|22.6205|22.8281|19.8265|22.2831|23.2606|22.6032|25.1637|26.3055|28.3989|29.0217|25.9249|27.9577|23.2347|26.4952|26.5632|29.4994|33.7303|37.4396|40.1983|37.8601|54.5051|64.5194|86.8331|149.2839|206.9827|117.4944|120.5728|122.005|99.251|106.0583|61.5601|137.8668|164.45|||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1274|EBF|total_return_price|0|0.4839|0.6648|0.7069|0.6606|0.5764|0.6269|0.6943|0.8668|1.0442|1.2025|0.9935|1.4019|1.5925|1.6154|1.4191|1.649|1.8968|2.3567|2.8656|2.4021|2.3802|2.609|2.5431|2.6363|2.8034|3.1719|3.2577|3.8487|3.5125|3.3823|2.793|2.8409|3.597|3.921|4.282|4.9147|4.2792|4.2209|4.1023|4.2927|4.3891|3.8231|3.3488|3.4494|4.0072|3.5845|3.6227|3.3597|3.6014|3.4008|3.8575|3.4451|3.2395|3.2843|3.1463|3.3381|3.3106|2.9382|3.5123|2.9124|3.6378|3.7664|3.2832|3.3366|2.7315|2.9577|3.1162|2.7689|2.6418|2.9788|2.872|2.8648|3.2106|3.1948|3.5217|4.0189|5.2034|5.6222|5.6873|5.131|5.0651|6.5966|6.144|7.0855|7.828|9.2069|10.1945|9.2295|8.1806|8.8421|8.2672|9.0231|9.7664|9.9374|11.0176|12.5351|13.8|12.2|11.5126|9.4695|8.9078|8.3881|8.378|6.6473|4.9267|7.0493|9.2387|9.7049|9.4942|8.8398|10.6438|10.2598|10.3097|10.6289|8.0476|8.307|9.9706|9.8041|10.5752|10.3152|10.0485|11.5288|12.1424|12.0304|11.3749|10.5883|9.2434|9.5778|10.172|13.5603|12.7894|14.3213|14.6795|14.5287|13.9073|14.4789|14.3327|16.2769|16.9218|18.0482|17.3857|18.1412|18.4297|17.5487|19.1346|19.1151|19.0367|20.6265|18.0775|17.6686|17.2216|||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1275|GOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0616|12.7837|13.4801|14.6508|15.773|16.2091|15.3051|13.0666|11.4455|10.414|11.4417|10.4665|8.7307|12.4883|13.4946|16.4361|15.4478|19.9472|20.1015|14.9714|14.8413|17.7795|14.2327|12.3233|16.174|15.3426|14.041|11.4681|17.3977|29.0019|37.2895|49.2425|58.9423|61.2335|63.2603|65.7697|48.6136|48.3179|48.5834|51.0984|48.4531|58.2036|65.6977|61.0548|61.1329|62.4057|71.1759|64.4526|34.9834|37.2706|34.0942|33.5307|33.6844|44.0208|49.2821|54.2423|61.4264|71.5181|64.6836|52.6468|43.6232|45.4926|27.501|22.4753|18.5708|29.0048|24.0467|39.1573|33.4097|50.459|60.1792|35.3834|17.6246|18.5993|15.5129|10.4367|4.792|2.9653|2.9964|4.1053|4.2767|6.7624|5.7383|7.8587|7.3805|7.4536|8.0299|8.519|5.5052|4.9282|5.3902|5.7792|5.7291|2.79|3.77|3.46|||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1277|AVD|total_return_price|0||||||||||||||||||||||0.5201|0.5374|0.4831|0.5358|0.5755|0.5953|0.5556|0.6746|0.5953|0.4366|0.3969|0.3671|0.5358|0.5953|0.5259|0.8334|0.7838|0.6746|0.6549|0.9128|0.9128|0.7937|1.1906|1.1707|0.635|0.7143|0.5952|0.6351|0.5534|0.4963|0.5356|1.1428|0.9667|0.6157|0.6157|0.5869|0.664|0.8305|0.5425|0.8261|0.8371|0.4354|0.5242|0.4351|0.4852|0.4514|0.553|0.7931|0.8182|0.7805|1.2734|1.3384|1.666|1.6378|2.057|2.5655|2.9264|3.0629|3.3622|3.8195|4.2184|5.7315|8.603|10.8263|11.6544|12.367|12.7269|15.5675|14.5093|12.7255|16.3326|21.282|14.3784|13.0272|14.7952|15.9404|13.3567|18.2361|16.2088|15.5915|11.525|14.1568|10.9838|12.155|10.6474|7.839|7.8295|7.6977|7.4899|5.8537|8.0891|8.2501|12.3276|10.6543|12.7355|20.7557|25.4446|33.3704|29.8871|29.3773|22.593|26.0133|23.5653|21.0041|12.8552|10.9323|11.4161|10.4529|13.5829|11.3781|13.7896|15.5318|14.883|15.8187|18.8844|16.3851|17.0416|22.6234|19.4398|20.0034|22.746|17.84|15.0921|17.1292|15.3498|15.6386|19.4394|14.46|13.76|13.14|||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1278|AERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|17.38|21.12|21.03|20.69|29.06|31.34|17.65|16.97|23.83|12.41|17.77|40.72|38.5|45.45|52.45|51.75|61.55|53.75|67.75|61.95|35.52|47.5|29.53|21.73|24.17|13.5|14.76|11.43|||||||||||||||||||||||||
2026-10-11 19:23:10|russ2000_1279|AT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6695|9.2921|10.1794|10.5583|10.8786|10.6919|10.7878|10.6666|10.27|11.7566|9.0936|4.2445|3.451|3.6345|3.0786|2.6833|3.4046|2.2677|2.672|2.7304|3.0155|1.8198|1.78|2.5|2.46|2.51|2.5|2.6|2.45|2.5|2.35|2.15|2.25|2.15|2.15|2.52|2.33|2.36|2.33|2.14|2|1.94|||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1280|BIOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1282|RMAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4287|27.0468|25.9061|24.8335|24.8164|29.6847|29.7732|32.1528|31.5384|34.5134|31.5561|35.7479|40.0244|52.1603|53.7166|52.7753|58.9552|45.4299|53.5339|50.623|40.8363|28.6297|36.4712|28.0703|28.7216|37.6069|21.5546|30.0872|32.73|||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1283|SHAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|49|60.27|46.9|40.64|34.89|35.29|35.59|37.52|33.03|35.5|32.58|44.34|40.82|68.39|62.95|43.51|59.15|66.8|99.36|60.94|45.13|52.77|65.75|||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1284|STAA|total_return_price|0|||||||||||||||||||||||||||||||3.75|3.5626|7.5626|7.25|10.25|14.5|14.25|6.25|4.75|4.75|4.75|5.875|4.75|5.125|4.875|4.75|5.625|9|9.625|8.375|12|10.75|14|15.625|13.5|13.25|10.5|12.25|17.188|17.188|15.875|15.563|9.0625|7.8125|7.75|13|11.875|9.75|11.875|11.1875|17.3125|12.5625|4.2813|4.83|2.1|3.85|4.47|4.12|2.31|3.69|6.04|11.57|10.61|11.26|8.97|7.8|3.3|6.27|3.91|4.95|5.5|7.9|8.97|7.74|7.52|7.01|5.51|3.82|3|2.64|2.58|3.1|4.49|2.38|1|2.41|4.08|3.1|3.82|5.72|5.41|6.1|5.57|5.3|7.8|10.49|10.83|7.77|7.56|6.1|5.63|10.15|13.54|16.19|18.8|16.8|10.63|9.11|7.43|9.66|7.76|7.14|7.39|5.51|9.4|10.85|9.8|10.8|12.45|15.5|14.8|31|48|31.91|34.19|29.38|25.78|35.17|32.26|61.54|56.56|||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1285|NANO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:11|russ2000_1286|LTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1287|AXAS|total_return_price|0|||||||||||||||||||||||||||||||||65|60|55|115|135|135|145|160|147.5|180|240|205|215|240|215|185|177.5|175|161.26|125|107.5|130|115|197.5|219.68|256.88|290|295|167.5|182.5|137.5|87.5|35|23.74|45|18.74|45|30|77.5|87.5|102|63.2|38.6|26.4|26.6|15|15|11.2|13.6|21.6|18|24.6|53|33.2|42.6|46.4|56.8|55.2|158.6|105.6|117.4|86.4|61.2|61.8|65|89.6|76.4|77.2|66|109|52.2|14.4|20.6|19|35.8|38.4|38.4|56|56.8|91.4|116.8|76.6|52.8|66|62.4|63.7|46|43.8|46.2|42|51.42|65.22|79.2|125.2|105.6|58.8|65|59|25.6|21.2|20.2|22.6|33.8|51.4|40.4|32.4|37.6|49.2|44.4|57.8|46.6|21.8|25|20.6|10.15|7.022|2.42|4.668|2.92|||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1289|KODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|33.41|28.31|25.18|22.96|20.98|19.12|16.8|15.31|13.05|11.16|15.48|14.45|16.1|11.3|9.05|7.8|3.15|4.9|4.2|2.8|2.62|2.96|2.39|2.88|4.65|1.73|2.23|9|||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1290|SAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|31.5|37|50.23|73|40.75|59.68|30.89|28.25|46.59|49.44|64.3|76.01|63.05|164.16|161.07|151.85|138.11|88.99|159.05|178.2|155.37|72.19|28.72|41.58|59.67|||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1291|UIHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3848|6.4025|6.376|6.5175|3.891|2.2992|3.0951|4.4216|3.8468|3.3604|3.0951|2.653|1.8129|2.7414|2.6972|3.7584|3.7407|3.891|5.2617|4.6427|5.3502|5.2353|5.1013|5.9605|7.6513|12.4467|12.8785|15.6179|11.888|19.2903|20.1896|14.2596|11.9065|16.6116|17.4874|14.7311|15.6819|14.6866|14.7099|14.6736|15.1444|16.2756|18.4036|18.7332|20.7723|15.9314|15.3535|13.9431|13.2651|12.3489|9.1043|7.7669|6.24|||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1292|TRC|total_return_price|0|6.5061|6.1313|5.5154|8.2196|7.7377|7.4431|8.6212|8.7283|14.1366|16.6802|15.6895|24.3966|42.1762|46.3723|35.1827|40.7155|41.3618|39.3398|35.3519|20.1741|24.5973|23.2189|29.5906|30.6916|35.4467|40.7673|45.5253|38.0851|40.3572|34.5348|22.4097|22.3259|21.3505|19.7485|18.1209|14.8881|18.257|14.5829|14.6917|14.605|16.2398|14.4082|12.88|12.9017|12.2457|11.9404|12.269|10.5369|11.3053|12.2074|13.7471|12.781|14.3236|14.4547|14.6754|12.7075|14.144|16.8211|29.5475|21.5447|26.4735|23.172|20.8996|17.6493|14.7082|22.5574|26.0021|21.1364|20.1908|20.0796|22.5158|17.1227|21.9819|24.2513|20.024|21.2788|27.8556|29.0125|21.706|26.4316|23.5393|26.7876|29.6355|36.497|32.8927|30.9704|33.5068|36.3101|39.692|45.806|41.8279|35.527|43.4921|36.6305|37.7608|49.6951|42.0948|39.336|36.8441|36.3546|33.2131|32.0918|33.0618|22.0175|18.3954|23.5749|22.854|26.0045|27.1614|21.0029|19.7198|25.0706|33.4336|31.0312|21.7218|22.2769|26.0625|26.0443|27.3365|25.5529|27.0999|25.926|28.0645|33.4518|30.7855|29.2931|25.5165|26.8087|24.0696|23.3962|19.8472|17.4266|18.7188|21.5125|22.1313|23.1414|19.92|18.7825|19.2011|20.76|23.11|24.3|21.71|16.58|17.6|16.59|16.97|15.98|14.06|14.4|14.15|||||||||||||||||||||||||
2026-10-11 19:23:12|russ2000_1293|WSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8953|5.1078|6.3395|6.3823|5.8239|5.3381|5.8187|6.5297|6.6588|6.8133|7.3414|8.1145|8.4607|8.2359|7.4183|8.2767|8.6493|8.2948|9.2511|9.9614|8.3018|7.3636|8.1487|8.655|10.4427|9.9691|10.1571|9.9882|9.3956|10.0194|11.5772|8.4319|10.3213|11.5806|10.7623|10.593|11.2883|12.303|12.6414|6.5722|6.7276|5.7284|||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1294|AGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1593|733.5|562.5|531|452.25|539.4375|676.8|468.36|644.4|517.32|349.2|311.4|381.6|310.68|442.8|540|398.16|366.12|299.88|241.92|338.4|252|197.28|204.48|178.56|184.68|68.04|58.68|66.24|70.56|105.84|91.8|73.8|89.28|66.6|55.08|15.12|12.96|66.24|74.52|25.2|26.1612|30.6|36|36.72|32.76|28.8|20.4696|2.2|5.92|5.04|4.49|3.83|4.15|3.62|2.93|2.7|3.8|3.57|2.98|4.13|5.4|8.06|6|4.65|4.15|3.88|6.96|4.3|3.85|3.93|4.23|3.44|5.63|2.46|1.91|2.5|2.9|2.94|2.97|4.165|2.05|4.17|5.19|||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1295|SRDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|5.75|3.8438|6.5625|5.7813|8.3438|8|15.9688|14.125|15.8438|25.1875|30.9375|37.0625|56.85|48|36|45|26.46|28.05|29.76|30.02|31.5|29.36|22.08|19.91|24.84|24.5|32.9|32.23|42.21|36.95|37.78|36.37|35.74|36.58|31.43|36.61|37.36|49.26|53.76|39.92|45.06|39.11|26.52|18.81|21.88|24.6|23.7|20.94|16.64|11.7|11.56|12.6|11.24|8.99|14.87|15.68|17.05|20.44|21.19|26.62|19.86|20.63|25.14|24.39|20.77|18.16|21.79|26.03|23.97|21.86|20.65|19.24|23.19|29.44|25.65|23.4|24.9|31.1|28.8|38.2|55.25|73.85|49.36|43.48|42.43|44.95|41.59|33.5|42.97|39.11|||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1298|XOMA|total_return_price|0||||||||||||||4875|3525|3562.5|8400|6000|5625|3525|3525|3975|4350|3975|5100|5100|5775|6525|5625|6900|4950|6150|8625|7350|4837.5|6300|5850|4050|2850|2887.5|2250|2062.5|1687.5|1575|1237.5|787.5|1012.5|806.4|393.9|712.5|993.9|1050|1275|2025|1631.4|1537.5|1650|1443.9|2325|1668.9|1406.4|1443.9|825|956.25|918.75|1818.75|881.25|900|2325|1284.375|4331.25|2925|2160.9375|5118|2529|2955|2577|1197|1880.7|1269|1188|1596|2244|1980|1542|1344|696|777|300|504|528|480|687|510|567|660|867|912|1023|1017|777|507|630|186|159|246|243|209.64|171.33|124.2|61|102.6|55.8|47|35|23|55.4|59.6|73.8|48|69.8|72.6|89.8|134.6|104.2|91.8|84.2|71.8|72.8|77.6|15.034|26.6|15.46|11.026|9.18|4.22|7.11|6.99|19.65|35.6|20.23|20.88|17.57|12.65|12.38|14.86|19.71|27.3|20.35|19.76|18.84|||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1299|ATRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19|14|18.5|12|13.5|7.5|7.876|6|5.252|1.624|1.75|3|2.313|1.625|5.313|3.563|4.719|4.5|3.063|4|3.31|3.25|3.75|4.65|1.64|0.41|0.5|1.5|2.06|1.09|1.5|0.82|1.6|1.35|1.05|1.02|0.85|1.43|1.73|1.2|1.16|1.2|1.18|1.77|1.44|1|0.9199|0.72|0.65|0.32|0.43|0.7|1.11|1.08|1.37|1.75|1.42|1.69|1.68|2|2.39|1.83|3.27|3.67|4.51|3.82|3.54|4.1|4.01|4.23|3.64|3.06|1.97|2.6|2.58|2.4|1.79|1.3|0.77|1.03|1.73|2.29|2.76|2.99|3.21|2.01|2.2|2.82|3.36|2.69|3.03|2.89|3.45|4.73|2.09|2.91|2.71|||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1300|MBWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5459|7.3891|10.3754|11.32|9.4323|10.2181|8.8035|10.1403|9.4323|7.469|5.7715|5.2283|6.4505|6.4165|8.2702|9.7988|9.2683|10.1638|11.738|12.1872|12.5345|14.1149|14.4382|18.0451|21.0527|23.5249|22.6202|22.6761|22.1347|26.9795|26.4747|28.155|28.3409|24.5433|25.0161|25.0907|25.6974|25.0819|21.0109|18.0959|14.9254|10.5321|8.4009|5.4716|5.1807|2.8308|3.3729|1.9801|2.936|2.1662|2.7906|3.8028|3.0858|5.1313|6.8604|5.553|5.553|6.6988|9.9463|12.5611|12.1816|11.1368|11.8532|12.618|15.0103|15.9042|15.6813|16.9795|15.355|17.1415|15.9699|18.0542|16.8719|20.8073|19.1816|20.3873|23.238|33.1138|29.946|28.4545|31.431|32.5543|30.4261|33.6122|29.9683|25.8412|30.8391|30.0772|31.4771|35.2387|20.6321|22.3109|17.96|||||||||||||||||||||||||
2026-10-11 19:23:13|russ2000_1301|DHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|10.24|8.3|8.85|7.45|6.3|4.08|2.73|4.95|6.78|6.62|7.22|6.92|7.26|14.08|14.01|13.51|7.82|8.43|9.33|9.42|8.42|8.91|10.01|8.77|8.48|7.22|7.24|7.2|8.38|10.2|8.92|9.12|7.25|9.41|8.01|6.87|7.78|6.4|3.95|2.7|2.5|2|1.75|2.35|2|1.51|2.38|3.99|4.12|3|2.49|2.09|2.43|||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1302|KIRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7503|14.0639|10.6659|11.6947|15.5741|16.5463|17.1315|15.9328|11.4682|8.1183|11.7513|10.3827|8.5516|8.5705|5.8426|6.2485|4.7949|4.625|4.8044|4.676|3.5396|1.5291|0.8589|0.7268|2.1237|2.3408|2.4352|3.5207|10.2223|12.9406|16.8011|19.6139|15.5269|12.6197|13.271|13.6863|11.4682|8.6082|12.8368|16.0743|11.1756|9.4011|9.8447|10.5904|15.895|17.4241|23.7953|18.0659|16.6973|15.8289|22.3134|22.455|28.72|21.03|15.43|16.91|14.49|12.03|15.51|11.48|9.75|11.32|12.86|9.96|12.3|9.18|8.85|7.52|2.27|1.4|1.3|0.8|2.52|8.31|||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1303|IMMU|total_return_price|0|||||2.5|2.5|2.5417|2.7917|3|2.6667|2.1667|2.3333|3.1667|4|2.5417|3.1667|8|7.3333|6.5|5.3333|7|5.3333|5.0833|3.25|3.25|2.6667|2.5833|2.6667|2.5833|2.0833|1.1667|2.1667|4.8333|4.4167|6.1667|5.75|7.6667|4.9167|5.1667|7.4167|5.0833|4.6667|4.4167|3.6667|3.1667|3.5|3.75|3.5|3.25|2.375|7.375|6|8.125|9.25|8.375|5.5|4.625|4.375|4.688|3.625|5.0625|4.4375|3.5|4.125|2.5938|1.4688|1.375|12.25|25.8125|24.5|20.9375|21.5|9.625|21.4|11.97|20.26|18.96|5.21|6|4.62|2.66|6.33|7.38|4.56|4.05|4.87|2.6|3.04|2.43|1.71|2.05|2.92|2.95|2.64|1.78|3.63|4.58|4.15|2.29|2.32|2.81|2.13|1.78|1.7|0.96|2.54|5.52|3.21|3.32|3.09|3.21|3.58|3.82|4.07|3.2|3.33|3.63|3.56|3.51|2.92|2.41|5.44|6.2|4.6|4.21|3.65|3.72|4.8|3.83|4.06|1.72|3.07|2.5|2.32|3.25|3.67|6.47|8.83|13.98|16.16|14.61|23.67|20.83|14.27|19.21|13.87|13.26|21.16|13.48|35.44|85.03|||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1305|DCO|total_return_price|0|9.15|9.7613|9.0926|9.8759|8.4814|7.7746|8.2139|6.4183|6.8769|6.7049|5.6543|7.2042|8.0665|5.0151|4.1674|3.964|3.9354|3.0983|4.6358|2.702|2.8933|1.9156|1.4367|1.1972|1.1175|2.3945|3.033|2.3945|2.5541|3.432|2.2348|2.4743|2.6339|3.2724|2.7935|2.9531|2.8733|2.7935|2.7935|2.7138|2.3146|2.2348|2.2348|2.155|2.5541|2.9531|2.7138|3.1926|3.7516|4.8684|6.305|6.305|9.0194|9.0989|10.8548|13.8083|15.5639|18.7964|24.0641|22.3085|18.6766|19.1555|19.1555|13.2293|8.9792|11.4335|10.5355|10.4158|8.7996|11.4335|13.4687|10.5954|12.2595|12.4511|8.4284|10.6313|18.8682|25.1321|16.8664|15.1808|9.7693|13.5046|15.6118|21.4063|22.3832|20.4773|21.4063|19.9696|19.1555|16.196|21.0711|20.4581|21.2626|17.738|17.8721|21.9139|24.6436|24.6436|30.9362|36.3955|26.5017|21.9905|22.9323|16.1158|14.0925|18.2918|18.4882|18.3601|20.7082|16.9146|21.6265|21.7057|23.9|20.57|14.98|12.75|11.9|9.81|13.6|16.17|19.79|21.26|28.68|29.81|25.06|26.13|27.41|25.28|25.9|25.67|20.07|16.22|15.25|19.78|22.84|25.56|28.79|31.58|32.05|28.45|30.38|33.09|40.84|36.32|43.52|45.07|42.4|50.53|24.85|34.87|32.92|||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1307|PETS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8544|0.9343|0.801|1.7757|1.9757|2.2429|3.598|4.1854|2.4966|1.8357|2.2029|0.8811|0.2203|0.1469|0.5507|0.7343|0.4699|0.4229|0.5287|0.9399|1.3805|1.0456|1.3628|2.7433|4.4938|4.4645|6.2855|4.8345|2.9195|4.1649|4.2882|4.5173|6.6203|8.6646|11.2551|7.0139|6.1445|7.6601|7.4075|7.4662|8.7586|7.6248|7.2665|7.8833|8.7938|9.8512|9.4576|8.6704|11.1343|10.6915|13.2468|10.4809|10.8932|11.3812|9.6597|7.4134|5.6828|6.4298|7.7579|7.8155|6.6389|8.2945|10.5863|9.3608|12.2042|12.7052|10.1424|10.3127|10.8051|11.3919|13.4411|14.488|13.188|14.3038|15.1518|15.6615|17.6794|20.5473|17.6774|34.4312|32.0703|41.285|38.9955|41.7748|34.1075|21.8824|20.1276|15.1093|16.9816|22.4153|26.7349|36.2614|30.36|||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1308|SP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.99|6.51|7.67|7.835|8.495|9.27|9.565|13|13.825|14.31|19.965|17.275|16.655|19.76|24.13|20.84|20.22|22.22|17.47|16.4|15.25|17.69|16.01|16.5|16.4|16.52|19.88|17.37|14.88|16.2|18.39|20.71|20.51|23.12|22.27|20.82|21.46|25.7|24.21|26.46|21.38|19.26|23.32|22.08|26.6|22.7|24.47|23.36|23.23|25.65|29|33.55|29.4|39.7|38.9|36|39.15|36.75|27.52|34.12|32.01|37.4|43.66|17.13|19.32|17.95|||||||||||||||||||||||||
2026-10-11 19:23:14|russ2000_1310|CCRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|27.39|26.65|34.45|14.18|13.809|11|13.04|14|14.8|16.36|17.72|15.03|18.84|15.59|17.42|17.93|17.85|18.28|18.4|16.92|21.21|18.31|17.32|18.15|14.78|12.68|14.46|16.29|8.37|6.55|7|9.84|9.95|10.41|8.54|7.12|9.19|7.89|7.11|4.29|5.4|5.04|4.35|4.67|4.82|5.59|5.22|5.79|9.75|8.37|6.52|8.2|13.06|11.86|12.63|15.29|17.05|11.12|13.22|11.43|15.3|13.96|12.44|12.66|12.64|11.33|11.77|9.04|7.5|7.28|8.9|10.43|11.66|9.53|5.93|6.335|||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1312|VSEC|total_return_price|0|1.1053|1.1398|0.8117|0.6217|0.5699|0.5527|0.5354|0.5354|0.7379|0.6106|0.6367|0.798|1.0053|1.0806|0.9964|0.9964|1.2145|1.0936|1.1173|1.1241|0.961|1.0572|0.9296|0.9478|0.7527|0.7505|0.7042|0.6364|0.6618|0.6618|0.6114|0.6114|0.6496|0.535|0.4777|0.4585|0.4394|0.6114|0.6114|0.7153|0.8506|0.8576|0.8841|0.9234|1.0609|0.9627|1.0314|1.1198|1.1198|1.2377|1.7778|2.1424|2.4202|2.8566|2.784|2.5454|2.3132|1.9231|1.9702|1.95|1.7088|1.8677|1.6215|2.3444|1.7455|2.0987|1.894|1.5932|1.4976|1.3909|1.4131|1.1514|1.4654|1.4586|1.2082|1.5772|1.8861|1.5775|1.7579|2.3209|2.024|2.7062|2.6911|2.899|4.147|4.3776|6.7582|5.5606|5.6702|7.1611|7.7738|9.3667|9.2458|6.6447|6.7339|7.5987|9.2423|16.5366|21.2805|21.9977|12.733|12.4187|15.2495|17.7674|12.1115|11.884|17.7533|20.5373|18.77|14.5288|16.1311|15.1278|13.6387|11.455|11.9431|11.2351|11.5101|11.0715|11.4379|11.4857|11.751|19.3661|22.1812|22.7261|24.9971|33.4003|23.3165|31.3959|39.063|25.5669|19.1856|29.8252|32.6239|32.1571|32.7781|37.5337|39.4905|43.5977|55.2005|47.0844|50.3538|46.5815|32.3523|29.2836|30.9959|28.232|33.6613|37.6467|16.2643|31.291|30.64|||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1313|VNDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|9.48|9.3|23.88|23.68|20.94|15.57|7|3.05|4.99|0.93|0.5|0.8|11.18|12.5|11.55|12.1|6.61|6.9|9.35|6.88|7.11|5.33|4.44|4.89|4.35|4.27|3.9104|3.92|7.75|13.031|12.21|18.06|15.9|12.4|15.01|9.57|12.4|13.03|9.72|7.79|11.18|15.29|15.85|13.9|15.75|18.35|15.3|16.9|19.05|19.45|25.95|17.9|13.88|13.19|17.12|8.21|11.84|9.93|||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1316|OMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1317|PFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1268|42.4723|38.4905||39.1541|37.8269|37.8269|35.836|35.836|37.8269|38.4905|39.8177||45.1268|47.7813||47.5158|58.3994||53.0903|111.4897|101.4822|110.6789|107.9997|117.201|135.4214|139.5868|166.8565|155.5763|164.7472|163.0569|174.4166|108.3931|71.1568|25.8599|44.8626|27.9273|23.8056|17.4015|14.3982|6.9783|6.0066|9.3191|7.1108|7.1549|6.4924|6.5896|6.9606|6.6956|10.4056|11.5185|12.7552|12.5255|14.4953|14.3363|14.6455|18.4085|22.1184|20.7758|19.8924|23.4418|24.4612|26.319|28.7311|30.408|26.8274|27.882|32.0453|47.7433|47.9746|46.5776|54.7053|56.9803|59.9119|62.1119|55.4022|38.8539|42.8073|43.2912|50.7114|57.6924|31.3307|39.3611|32.1722|||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1320|VRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|34.44|41.36|38.2|38.11|32.25|30.19|22.22|22.93|24.97|23.74|20.28|20|23.75|27.6|21.78|22.71|19.88|16.09|11.27|12.24|16.07|20.01|13.77|15.71|11.77|9.05|8.97|8.65|12.37|10.61|14.52|15.59|8.52|13.25|10.92|9.74|11.8|4.12|4.44|6.11|||||||||||||||||||||||||
2026-10-11 19:23:15|russ2000_1321|FBNC|total_return_price|0|||||||||||||||||1.9982|1.836|1.725|1.3023|1.6958|1.6444|1.4732|1.4516|1.7698|1.8297|1.866|1.5492|1.7787|1.4918|1.4918|1.4631|1.3484|1.3867|1.2712|1.3|1.3289|1.6756|1.6178|1.7623|1.7912|2.0223|2.0223|2.4267|2.3112|2.1956|2.2245|2.4269|2.5631|2.5631|3.2913|3.0119|3.0411|3.4546|3.8069|4.4266|5.5932|5.3838|6.672|8.4486|9.152|8.2817|7.0638|7.0638|6.3753|6.6677|7.0821|6.1934|4.5763|5.3147|5.9371|6.2073|8.4658|9.901|9.736|9.2359|9.4386|11.3784|10.3039|9.9915|10.7943|11.2087|12.2184|13.7165|13.947|14.9166|15.1645|18.4401|15.4846|15.2597|13.9431|14.1517|15.8432|14.9961|14.6881|15.8776|15.6793|13.8736|15.2353|14.25|15.1772|9.7537|13.3394|14.4771|9.5021|12.5186|14.4745|11.2659|10.9661|11.815|11.1738|12.6273|11.0048|8.563|8.4655|9.4674|9.3473|7.6729|10.0203|11.2124|11.8677|12.4757|12.8537|14.8543|17.0537|16.5428|14.5135|16.8048|16.0499|15.3182|15.6859|17.3644|17.5405|16.4329|18.5736|25.5448|27.6445|29.5819|32.6401|33.5695|33.9883|39.0982|38.8137|31.3894|33.5243|35.2439|34.8561|38.9241|22.7037|24.8681|20.93|||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1322|ORBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|8.82|13.03|17.13|8.39|6.4|5.07|6.29|4.7|1.9|1.42|1.63|2.83|2.67|2.56|1.82|2.2101|2.61|3.33|3.15|2.47|2.93|3.64|3.27|3.75|3.65|5.19|4.45|5.03|6.34|7.19|6.49|6.21|6.72|5.92|6.64|5.64|7.7|9.18|9.61|9.97|8.47|9.27|11.18|10.12|10.11|9.95|9.9|11.07|8.16|6.96|7.08|5.39|4.11|1.31|3.76|3.76|||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1323|PPBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.4882|85.8266|60.5489|93.4687|84.6509|29.9805|22.0445|14.6963|19.1052|21.1627|15.7986|14.4024|16.4599|15.2842|4.4089|3.5271|3.6212|0.8465|1.74|2.5866|3.292|5.2672|5.5014|4.9474|7.4775|6.5934|10.3933|12.6412|9.4057|10.6942|12.4249|10.3462|9.6878|12.2274|11.0987|10.9576|10.9294|11.2868|11.0705|10.7319|9.7913|9.97|7.2894|7.28|4.8439|5.5587|3.1979|3.9974|4.4771|4.2231|3.1697|4.5147|3.8563|4.2231|5.7186|6.5087|6.0714|5.6998|5.8691|7.6186|7.7597|8.6062|9.4621|12.1897|11.5219|12.5283|15.2184|16.3282|13.1867|14.0615|16.0366|15.3218|15.999|19.6108|20.4667|20.1375|21.5013|25.1413|33.0139|33.1079|33.202|32.8257|37.8578|40.8676|37.1994|35.9296|23.3919|25.6645|28.5749|30.9279|31.8421|16.2195|20.6398|22.31|||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1324|I|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1325|SRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.063|16.813|19.438|21|15.875|21|13.875|14.6875|17.25|15.875|11.75|11|9.75|6.9375|7.95|10.3|8.65|6.97|10.29|17.35|16.98|11.41|9.55|13.43|14.71|15.24|14.48|16.69|13.91|14.8|12.2|7.98|8.47|6.49|5.55|8.3|7.05|8.08|10|12.22|10.91|8.24|13.2|17.43|11.25|3.52|2.11|3.38|6.96|8.45|9.87|8.64|10.66|17.05|14.44|13.38|6|8.73|10.69|7.02|4.67|5.28|7.72|11.85|11.3|12.89|11.05|11.03|11.91|12.07|11.27|12.46|11.79|14.01|14.7|16.27|18.3|18.2|18.01|14.37|19.55|24.68|27.04|37.15|29.72|22.83|28.86|32.22|30.85|30.37|16.24|19.31|18.22|||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1326|AAMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|135|250|533|900.5|1074.67|777.66|724.88|310.12|193.55|145.27|23.95|17.55|11.86|14.55|16.78|51.8|68.5|88|85.675|81.6|60.18|69.475|59.85|37.2|32.05|13.99|10.5|13.1904|14.0695|16.395|19.55|||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1327|SMRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:16|russ2000_1329|BRSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1330|KEYW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1331|POWL|total_return_price|0|3.3574|3.7643|2.7469|3.1539|3.0521|2.5435|2.1365|1.5261|1.933|2.4417|1.6278|1.5261|1.7295|1.8822|1.6278|1.0174|1.3226|1.0174|1.2717|0.5087|0.8648|1.17|0.763|1.0174|2.1874|2.8995|4.0695|4.3747|6.9182|8.1391|6.5112|8.6477|9.8686|7.4269|7.7321|10.5808|7.6304|5.6973|5.2904|6.1043|7.5286|5.9008|5.0869|4.68|5.4939|4.8834|4.7817|4.5782|5.1886|5.0869|5.5956|6.7147|7.9356|9.4617|7.5286|11.2929|10.7843|12.4121|12.6155|12.4121|8.6986|10.1738|6.3078|8.1391|7.1725|7.8338|7.0199|5.5956|7.8338|7.9356|9.6651|10.3773|11.8016|24.4172|18.435|15.277|18.0768|19.7372|15.3014|13.9007|11.1831|11.9156|13.6492|15.5863|14.455|13.9096|13.7143|15.0491|15.0735|15.3584|17.8164|14.6177|17.7269|19.4768|18.0117|25.695|26.045|25.8496|30.8389|35.8688|32.0435|41.029|33.2155|23.6195|28.739|30.1715|31.2458|25.6624|26.4764|22.2522|25.3287|26.7612|32.1004|29.7076|25.2067|25.459|27.8763|30.4075|31.4737|33.8015|42.787|42.0382|49.8843|54.7378|53.1495|53.8433|33.8122|40.8489|28.3353|29.7167|25.6746|22.3784|25.8871|34.4326|35.2984|34.5821|30.7677|28.7973|27.2495|26.2815|24.8505|32.488|34.0423|23.6746|25.3322|36.5197|37.8852|47.7234|25.1856|27.1374|24.13|||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1332|HRTX|total_return_price|0||||||||||||||||||630|860|440|550|690|550|490|590|550|550|460|360|500|230|180|310|350|560|840|940|780|670|670|540|540|480|420|490|400|470|350|325.04|440|575.04|440|640|740|660|610|620|640|620|530|690|560|435.04|430|350|560|330|275.04|400|302.48|170|190|165.04|240|136|224|208|168.08|108.96|80|84|133.6|178.4|196|266.4|268|108|132|115.2|133.28|139.2|122.4|160|140|85.6|109.6|83.04|43.8|41|31.6|25.002|22.798|15|8.4|10.8|18.8|17|25.2|20.4|12.2|12|9.024|4.6|4.8|5.2|4.6|7.4|13.7|12.444|10.9|7.4|7.18|6.7|8.9|13.91|12.32|8.33|10.06|14.55|31.16|24.4|26.7|18.99|18.05|17.23|13.1|15|13.85|16.15|18.1|27.6|38.85|31.65|25.94|24.44|18.59|18.5|23.5|11.74|14.71|14.82|||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1333|HTBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1117|12.8729|12.9217|15.4983|15.5861|16.1229|15.7813|15.225|15.2152|14.2881|15.8984|15.3616|16.3571|18.2212|20.056|18.3871|17.7918|18.1138|25.7166|22.1055|23.9598|25.2774|25.0822|25.5214|27.7661|29.1812|25.0316|24.782|24.0741|26.0218|26.7135|15.5948|15.2361|13.37|||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1334|CECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1335|RTIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:17|russ2000_1336|KE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.93|12.01|14.14|14.59|11.71|11.66|11.69|12.05|13.31|18.7|16.35|17.95|21.75|18.25|16.3|19.2|19.2|15.69|15.86|15.58|15.13|18.1|12.16|12.8|11.32|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1337|PHX|total_return_price|0||||||||||||||||||||||||||||||||||||0.299|0.299|0.3813|0.3065|0.3663|0.3588|0.3588|0.3588|0.3588|0.3921|0.4751|0.4572|0.5106|0.4726|0.5183|0.523|0.5153|0.5537|0.6308|0.6386|1.0303|0.7804|0.842|0.9364|0.8812|1.0559|0.921|0.8257|0.7367|0.7206|0.937|0.9128|0.6846|0.7638|0.8812|1.5657|1.3382|1.8781|1.9201|1.5798|1.4898|1.5276|1.4577|1.4398|2.0682|1.6769|2.3981|2.3896|3.1695|3.5703|3.2733|3.4022|4.7779|5.6486|6.2831|8.1267|8.901|8.0776|7.7006|7.96|8.2592|8.5935|12.2174|10.8296|11.6204|11.6389|15.5586|11.8771|8.2493|7.8828|8.5375|9.5719|11.6134|10.6522|12.7212|10.9963|12.9179|14.4485|13.0624|12.9836|15.4522|14.4816|13.1865|14.4414|13.1267|13.4067|13.9501|13.5078|15.6368|21.4883|27.0415|28.0889|22.5524|18.6889|19.67|15.986|13.1029|16.5215|15.6455|15.7664|22.3929|18.1607|21.5697|23.9777|20.8819|18.5522|19.5103|18.0923|13.9627|15.3471|13.1385|13.7267|10.7976|3.783|2.9259|1.66|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1339|PGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4266|12.4637|13.4266|13.4266|13.4076|13.2234|12.9721|12.8476|12.7041|10.5428|9.7572|10.0193|12.0327|11.0027|10.5186|11.1112|11.2712|15.0282|19.0264|19.7479|20.0707|18.2662|19.9473|21.9526|22.4005|21.2256|22.1774|23.432|25.1378|20.498|21.2731|21.0292|21.778|20.5072|19.4776|19.3459|21.4456|23.6247|21.8998|20.6453|20.2015|19.6748|21.1031|21.9887|24.0923|15.9536|14.0029|14.2444|10.7517|14.0473|11.5392|10.6646|11.5327|12.0745|10.5172|8.9245|9.9438|11.6958|14.1256|14.3048|13.0726|13.9507|16.1788|16.4841|18.3037|19.0355|20.1386|17.2019|17.6984|20.4366|21.2829|20.1962|20.4611|16.0627|17.6162|20.0479|30.3911|27.6308|30.3103|30.9943|34.5091|31.9298|33.9827|31.8301|24.7513|24.9645|27.4017|28.7511|30.8235|12.628|18.1571|15.265|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1340|CORR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8056|28.6398|33.0069|25.7481|22.2171|23.4134|23.3127|17.2838|8.9537|12.6147|9.3623|14.3119|14.1918|16.798|13.6349|13.793|17.4772|21.5202|19.5092|19.3751|21.0987|23.0209|23.3758|23.7486|16.0631|18.5129|20.1263|19.6261|19.4135|18.7282|22.2807|22.2829|19.1205|21.3613|21.2209|14.4436|9.1941|12.6527|20.0351|21.9915|26.0756|25.597|27.9616|28.4135|31.2386|32.05|32.9986|33.2903|30.9831|34.0215|37.4105|45.4424|42.6792|15.8355|8.6965|6.61|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1341|AMPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7742|1.1434|2.2867|1.7347|2.3261|6.2687|5.4881|2.9727|2.539|3.1698|2.9412|2.8071|3.3985|4.4788|5.4487|5.5985|4.6286|5.8666|2.7835|2.5942|5.9376|1.8688|2.1763|2.7914|2.22|3.48|0.7541|1.06|0.8134|0.57|0.622|3.62|3.27|2.22|0.49|0.4|0.562|0.3989|0.514|0.583|0.415|0.6369|0.96|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1342|WD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1851|11.7637|12.4696|10.7756|11.7355|11.9896|11.6885|14.4459|15.5281|17.1186|16.3375|14.4553|15.0858|14.9164|13.7589|12.0743|16.4598|16.2057|25.165|24.0733|27.3107|22.5676|21.2312|23.6404|30.2187|39.3286|45.8127|48.9278|44.0623|55.934|52.6438|50.7129|41.3537|49.1144|49.8542|55.4359|63.374|39.6465|50.4747|51.13|||||||||||||||||||||||||
2026-10-11 19:23:18|russ2000_1343|TAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7425|3.8955|4.1331|2.795|2.5284|2.0322|1.3698|1.1507|0.7126|0.9317|1.7076|2.0296|1.8976|1.7208|1.2061|1.3117|1.9847|2.5179|2.6366|2.3872|3.051|3.2806|5.72|5.86|6.02|5.32|6.35|6.17|6.62|7.85|7.1|7.05|7.71|8.05|10.34|13.68|11.98|13.36|11.72|12.69|15.05|14.15|12.2|11.45|12.25|11.9|15.05|14.65|9.6|9.96|8.77|8.66|6.94|1.4|4.54|6.325|||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1344|NM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4267|37.4354|35.0919|36.4487|29.4796|29.9099|26.6286|33.0565|34.9162|52.7584|73.8491|78.3407|82.4892|63.7323|62.0715|35.1212|22.3008|16.5883|30.1831|36.5226|44.5873|48.5429|40.7675|43.5985|39.8821|44.2696|39.4743|28.4522|28.7765|35.1909|27.6679|32.4195|30.5205|39.8737|47.4632|67.8967|83.6792|85.3815|95.5522|55.7924|35.8764|40.904|37.66|25.7|12.8|11.2|9.233|11.8|12.4|17.7|10.2|17.3|12.7|8.899|9.205|7.183|2.201|2.38|3.45|5.02|4.92|1.45|2.2|1.73|||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1345|FDEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1346|ETM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.607|22.3975|23.715|27.7554|46.3761|35.8361|33.8159|21.0361|21.6949|27.6148|34.8875|23.0053|33.4189|39.1878|30.6223|32.5335|33.3064|31.4444|34.3675|33.4329|36.8198|30.805|26.1963|23.6518|25.0009|24.6636|23.188|21.08|20.6655|20.2804|18.0288|18.1693|21.1569|20.9265|18.3609|15.7533|11.4962|8.3431|6.2803|4.3382|1.1506|0.8949|1.2103|4.3467|6.5371|10.1338|8.5485|6.8695|9.7162|9.1536|6.7587|4.5598|5.2331|5.4888|4.6876|5.949|6.0769|6.5712|7.9519|7.2956|9.1366|9.0258|8.7701|6.8439|10.6366|10.3554|10.0145|8.5997|9.6054|9.2304|11.6995|11.0817|13.7358|12.234|8.9471|10.2781|10.1741|8.7086|7.3362|7.2345|5.1631|5.076|5.8989|3.3571|4.9778|1.62|1.74|1.62|||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1348|AGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1984|1.0843|1.1413|1.3125|1.0272|1.0272|0.9703|0.9703|1.1415|1.5978|1.9975|4.451|7.0189|5.6493|8.046|9.5868|13.9236|12.497|13.581|7.989|8.474|11.2987|15.2932|12.7966|13.0962|11.1703|9.7152|11.8123|15.9637|15.5443|19.4748|21.0224|28.9726|27.5551|17.667|19.5159|20.6663|16.1058|15.3046|20.3719|21.714|17.4479|16.4345|14.0446|16.1956|12.2626|14.9027|18.2773|22.0478|19.4853|18.955|19.9518|20.0034|18.9839|25.4311|23.0506|20.6396|19.7277|19.5951|7.6825|2.6906|2.2272|3.87|5.793|5.4808|8.869|12.028|8.5255|12.9723|15.1826|16.777|15.1143|14.3575|18.123|21.3041|21.0091|25.5157|26.734|22.4083|26.8521|28.4451|27.5552|25.3634|26.8853|24.6188|23.8237|25.8908|22.511|28.0749|34.6165|30.6559|35.4991|51.7553|51.2865|58.5155|67.0226|69.855|78.8001|86.9438|72.232|55.8226|67.8826|67.8898|79.3766|81.0421|41.9904|59.232|65.3|||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1349|ACRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8203|8.4581|8.4138|8.1822|8.4979|6.51|6.5515|7.0668|7.1639|6.9615|6.697|6.7893|6.6152|6.9682|7.287|7.5712|7.1872|8.0417|8.4759|9.4373|9.3053|9.518|9.6918|9.8543|9.525|10.6895|11.1161|10.7716|12.773|12.5124|13.4235|14.1996|5.1545|8.215|9.14|||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1350|UVSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9522|13.0985|14.0809|15.4626|18.5728|22.5516|11.8518|11.271|11.1475|10.3216|7.0871|6.2645|6.1705|5.2628|5.5018|5.5697|5.9271|6.7494|7.9485|9.1987|12.0673|9.8701|10.1705|10.865|11.3148|11.7218|11.7924|12.9703|14.9233|17.6532|18.868|14.6869|16.3732|14.6383|14.8034|15.3553|14.1562|14.0641|14.1437|16.7744|17.293|14.2212|13.3224|14.8173|13.858|16.1262|13.9026|22.885|19.3588|11.0272|12.307|13.9535|11.3906|12.6439|11.8934|11.7439|13.3466|11.8661|11.3764|9.5402|10.6795|12.4027|12.1665|13.3428|12.6922|13.289|14.3433|14.7917|16.1718|15.9221|16.2937|14.8457|16.3621|16.1975|16.7106|15.9253|17.7362|16.5394|17.973|20.5951|27.3059|23.5435|26.2669|29.0696|25.8693|25.9132|26.3275|25.5858|19.9837|23.1227|24.0892|25.0619|25.8938|15.3276|14.9287|15.5|||||||||||||||||||||||||
2026-10-11 19:23:19|russ2000_1352|NVEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||92.1235|101.1112|56.1729|49.4321|36.2382|31.4568|22.4691|25.8485|19.1078|15.7284|11.684|15.7284|15.0993|8.9877|25.2733|9.7067|14.56|4.4938|4.7203|3.7748|5.2128|5.0331|7.1901|7.7294|5.5723|5.7521|5.0331|14.0567|28.3147|38.6829|33.3838|26.0642|26.3806|20.5638|12.6906|11.1878|11.0512|10.6917|11.1806|9.6276|25.7335|22.8071|19.1185|23.1738|22.9509|18.5794|17.4361|23.296|19.3774|19.2983|24.0869|32.7654|38.2227|28.6023|32.5713|33.0458|31.464|41.1994|40.7752|39.7542|44.7873|41.0269|38.2443|37.5181|42.9682|38.6613|39.8117|33.7648|35.8212|40.9693|41.336|38.3234|46.4051|49.5687|51.1022|56.5471|36.2005|44.2368|45.2359|46.7634|47.9168|59.2951|68.5032|66.4413|70.3152|76.5535|69.2242|110.1012|93.969|79.5437|90.752|65.9817|63.1578|67.3737|49.2992|62.9|49.94|||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1353|CORT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10|7.75|6.04|4.48|4.93|5.08|4.09|5|4.78|1.19|0.99|0.9|2.12|4.9|2.85|3.134|2.22|1.29|1.08|1.19|0.84|1.45|2.508|2.7|3.43|4.1|4.19|4.3|4.47|2.98|3.54|3.98|4.25|2.71|1.56|1.99|1.79|1.68|2.5|3.86|2.5|2.72|3.2|5.58|6.87|3.78|4.84|4.28|5.41|6.55|8.33|11.19|11.23|19.26|15.8|16.79|16.88|14.32|13.36|11.01|10.37|13.88|12.06|10.5|16.75|17.82|||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1354|NPK|total_return_price|0|3.4293|4.7643|4.29|4.5284|3.4956|3.714|3.8134|3.9722|4.1709|4.2702|4.3297|4.727|5.2036|5.3824|5.1043|5.581|5.6009|5.2036|5.3228|4.1709|4.5681|4.6475|4.9155|5.3868|6.2158|6.6372|6.4476|6.53|7.3701|7.3027|6.1568|7.7899|8.7457|9.0085|8.9607|12.4486|15.9153|11.339|11.0339|10.8263|11.5463|11.3063|11.2529|10.2663|9.8963|9.0067|9.5349|9.2291|9.525|10.6387|10.5215|9.3199|9.8431|9.3509|9.2586|9.1971|9.3084|10.46|10.9301|10.3463|11.7401|10.6156|10.2235|11.6207|10.1998|11.0093|11.1173|10.2178|10.0196|9.4437|9.1942|9.4246|9.7973|9.7155|8.7996|9.0776|9.7241|10.8196|9.7647|9.9338|9.1336|11.0372|11.9942|12.6264|13.9475|14.8363|15.0486|16.3729|15.0723|16.4823|16.0111|16.587|19.2672|20.4858|21.6575|23.46|25.6985|25.9903|22.0963|21.9546|23.6844|29.0088|33.6734|34.8034|30.0924|37.5354|42.67|53.8763|62.6147|48.8975|56.0642|68.4597|63.5002|57.1941|48.9776|52.7478|45.6232|41.9606|43.831|45.334|52.8131|47.2563|46.1935|52.8131|54.5056|50.8737|42.4017|40.5369|47.16|59.7554|62.6866|61.645|66.16|74.5426|69.3598|84.0629|84.9903|91.8926|88.5246|82.7034|82.8486|109.5811|114.5741|103.3244|100.9978|86.7995|82.8917|82.2404|70.81|87.39|81.86|||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1355|NGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.6|4.17|5.8|6.45|5.85|6.85|8.3|7.25|9.36|10.97|11.57|27.96|17.7|15.98|14.5|12.57|15.33|14.1|17.59|16.63|19.38|19.42|29.25|15.77|8.91|8.34|12.62|17.62|18.87|15.87|16.18|14.82|19.15|17.65|15.21|12.74|14.91|13.43|14.2|14.98|16.68|18.93|23.04|27|28.95|31.35|31.88|24.07|22.22|19.22|22.42|19.83|21.72|21.76|23.79|22.18|33.25|25.4|23.5|29.1|25.75|23.3|23.05|21|15.8|17.31|15.37|12.85|11.92|4.75|6.11|8.58|||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1356|NNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3319|49.7103|47.4177|50.4372|52.0588|53.5127|55.0224|54.9106|36.2343|30.8662|21.9657|22.5935|22.7864|20.0754|17.1284|20.0069|14.372|17.4076|13.8584|22.3477|21.6011|25.6005|30.5683|25.1585|26.0089|21.051|27.052|25.7572|26.7916|25.5616|22.8366|12.5634|12.518|10.855|14.912|15.05|13.4185|11.8636|11.2238|8.8438|6.4225|5.697|2.3849|4.7228|4.9853|5.662|7.1903|2.725|3.6721|4.23|||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1357|PFIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7811|4.2065|4.2268|4.447|4.5835|4.9291|4.9547|5.1486|5.6582|6.508|6.5449|6.9524|8.2741|10.6376|10.6876|10.8069|11.1741|11.2292|11.3354|12.0867|11.6156|11.4635|11.0972|10.3502|9.9291|10.8866|11.536|12.1844|12.2809|12.3818|13.0697|13.7644|16.509|20.9803|22.356|22.356|22.9407|22.7343|24.4196|23.6866|23.8595|22.6492|21.9148|22.4018|20.334|20.229|19.0282|18.9831|20.0194|22.2371|21.7376|19.1868|18.9371|17.7949|17.9475|13.9724|13.3688|14.483|13.2085|14.1741|16.9934|20.0832|21.2418|20.6994|20.7743|21.3677|22.1593|22.042|23.2443|24.2182|23.8146|23.8146|26.6401|30.479|27.6343|30.8935|34.0812|42.3675|40.8068|41.7455|35.4955|34.3093|31.3882|34.1339|32.9539|33.6514|35.4502|43.6225|35.5581|39.5751|42.033|43.7587|42.0486|44.0855|42.1683|40.2402|42.9089|40.2729|44.3529|51.9973|35.3513|36.1125|35.89|||||||||||||||||||||||||
2026-10-11 19:23:20|russ2000_1359|FISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0985|7.0628|6.5628|6.2781|7.7487|8.4784|7.5055|9.5906|11.6106|12.5345|13.3124|17.0406|20.7343|15.3912|17.6302|11.6249|14.3328|12.9272|15.9603|13.7406|13.5113|13.399|15.6248|12.1815|11.2167|10.9874|12.9416|11.5397|11.6199|15.0983|14.442|12.8396|13.0633|11.678|11.6606|12.4882|11.8798|13.2982|8.9244|5.5759|8.9078|7.843|7.9703|10.5597|13.0142|12.5251|14.5212|12.78|12.0012|10.8501|12.3743|12.5483|12.5813|14.409|14.347|15.5311|14.4942|15.7215|18.1895|18.2451|19.1481|18.4662|21.0867|18.9254|20.8151|20.7705|23.4316|25.0676|22.5332|23.5956|29.9682|28.1782|26.5578|25.7823|28.8763|27.2824|30.9008|28.8304|23.4644|25.3949|25.8739|29.1216|30.7567|15.7349|18.3288|14.95|||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1360|REGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|10.06|6.36|6.91|5.66|8.09|13.98|15.49|11.36|11.2001|11.43|10.07|9.66|9.4|11.56|8|9.43|9.17|8.18|8.06|9.95|9.85|12.65|12.45|11.85|12.6|17.75|27.85|25.33|21.96|15.82|13.91|26.95|20.53|24.78|50.02|||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1361|OSIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1364|BBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.2738|3.6001|3.4738|6.6634|4.6739|5.9371|7.0739|7.3268|6.9478|7.7057|7.4526|8.8426|9.474|8.0844|7.7057|7.3268|6.8842|8.4637|5.9368|5.5896|4.9896|3.9791|4.2949|3.0317|4.2949|3.9159|3.3475|3.0317|2.9843|2.5264|1.8001|1.9264|1.9046|1.9198|1.8695|1.8695|1.7685|1.7432|1.5664|1.6523|1.6118|3.638|6.5585|7.0739|7.4528|7.2053|6.9829|11.0858|11.3991|17.3184|18.9403|20.4637|13.9078|16.2725|17.8016|17.5712|19.7466|18.2687|13.8755|13.2606|9.2168|10.0649|8.6088|7.664|8.4307|8.5585|10.0143|11.121|10.2305|12.6071|12.9852|13.4929|12.1045|11.8552|17.0799|17.0792|18.3075|23.5728|33.2689|46.1292|45.8369|59.2072|81.748|52.6595|41.7125|35.1513|24.6243|38.7131|33.0246|39.2669|40.04|26.6094|38.5453|46.4988|60.3228|51.6061|54.3663|53.9148|61.7407|79.5817|92.996|64.52|55.5125|75.2176|80.6065|86.973|88.875|39.1751|52.8662|52.44|||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1365|IO|total_return_price|0|||||||||||||||||||||||||||||||||28.5945|29.532|34.6875|41.7195|55.3125|57.1875|49.6875|40.3125|63.75|62.3445|83.4375|90|144.8445|178.125|177.657|177.195|197.82|270|287.82|433.125|465|485.625|444.375|277.5|217.5|271.875|444.375|445.32|348.75|267.1875|119.0625|109.6875|94.6875|113.4375|99.375|75.9375|91.875|126.5625|144.375|152.8125|140.25|190.5|122.7|123.15|136.5|135|71.85|63.75|54|80.7|58.65|67.65|116.25|123.351|154.65|132.6|96.75|94.2|119.7|105.45|145.65|141.75|148.95|204.45|206.7|234.15|207.45|236.7|207|261.75|212.85|51.45|23.4|38.55|52.8|88.8|73.8|52.2|77.1|127.2|190.35|141.9|70.95|91.95|96.75|98.85|104.1|97.65|102.15|90.3|78|49.5|63.15|63.3|41.85|41.25|32.55|16.05|5.85|7.5465|8.08|6.23|6.85|6|4.85|4.35|9.51|19.75|27.1|24.3|15.55|5.18|14.44|8.05|9.12|8.68|1.27|2.34|1.5|||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1366|IDRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4360|2800|2600|2320|1920|1920|1640|880|232|152|124.032|96|112|91.968|35.968|24|112|171.968|120|57.6|32|35.84|67.2|59.52|112|90.88|76.16|56.32|46.08|48|53.12|80.64|74.24|69.12|38.4|33.92|31.36|39.04|36.48|40.96|38.4|41.6|32|26.8|42.8|68.8|57.76|65.2|93.84|74.88|117.68|107.04|60.4|55.84|49.44|59.28|41.92|49.68|26.56|26.32|21.92|21.12|17.44|9.1992|8.8|13.84|7.2|8.24|6.64|5.2|5.16|14.64|27.12|52.72|24.16|18.32|30.96|29.68|28.8|26.4|26.4|15.68|12.24|19.84|12.96|19.92|13.28|17.76|15.92|1.82|1.53|8.45|3.02|2.72|2.95|2.93|1.79|1.26|1.79|2.48|||||||||||||||||||||||||
2026-10-11 19:23:21|russ2000_1367|FLIC|total_return_price|0||||||||||||||||0.7358|0.8149|0.9038|0.9818|0.8032|0.8032|0.8702|0.8368|0.8703|0.8536|0.8703|0.8611|0.7557|0.7557|0.8171|0.8084|0.7908|0.7996|0.7557|0.7205|0.7205|0.7732|0.7996|0.8435|1.0675|1.0497|1.1564|1.2009|1.2853|1.2449|1.2763|1.3887|1.3572|1.5819|1.6178|1.6051|1.6687|1.6595|1.8092|1.8794|1.9754|2.2498|2.3595|2.579|3.3746|3.8067|3.9919|3.4672|3.6216|3.4055|2.0166|1.8403|1.6737|1.8517|1.9223|2.0522|2.21|2.2578|2.3598|2.285|2.2025|2.3584|4.3552|4.4992|4.9528|4.8361|5.0532|5.9111|6.2762|6.6913|6.3686|6.1851|7.0483|5.9018|6.1289|6.1557|6.0878|6.2272|6.0899|6.2526|6.4174|6.2967|6.26|5.8594|5.948|5.6957|6.2057|7.4777|7.1693|6.3396|8.1234|8.395|8.035|8.2666|8.5339|8.0547|9.5535|8.9316|9.3259|7.8844|9.0067|9.1901|9.9245|10.8|9.7136|10.6988|11.7268|13.9552|15.6042|14.9428|14.1849|13.4146|16.0731|14.9809|15.6321|15.2146|18.0699|16.5396|16.6974|18.7165|25.5882|23.6039|25.354|25.66|26.917|25.1374|24.1759|19.8059|18.5494|20.6716|19.8225|21.9053|24.0891|15.7557|14.8375|14.0586|||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1368|WTBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||4.8314|5.1877|4.8314|5.2273||3.6036|3.6828|3.7224|4.1186|4.5144|4.9106|5.3858|6.0194|6.3362|7.6035|6.9699|6.8114|6.688|6.3297|6.0908|6.0311|6.0908|5.6728|5.8083|5.1428|4.8403|5.2275|5.6433|6.453|7.9366|7.3904|7.4603|8.445|9.4514|9.5821|9.4536|9.0554|8.6848|9.5067|10.321|9.8187|10.5997|10.6868|11.5152|11.8032|9.8708|11.1589|11.4781|10.0114|10.0738|10.3201|8.2963|9.1328|6.5845|9.1078|8.5559|5.3329|3.6625|3.985|3.5549|4.716|5.1962|4.63|5.8604|5.6944|5.4772|5.7752|7.0704|7.3427|7.1067|9.1795|7.7709|8.3956|9.2575|10.3417|12.9977|12.2285|12.5241|11.4235|13.8445|16.3415|16.4889|15.5224|16.6557|15.6463|16.1387|17.2112|21.588|19.1944|20.5817|21.8205|23.2398|23.957|23.3307|21.6778|18.4819|19.2716|19.7356|20.7973|24.5478|16.766|17.1508|17.27|||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1369|YORW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.6914|2.6914|2.6708|2.7742|2.8365|2.909|2.9918|2.8984|2.8676|2.8676|3.9306|3.9724|3.6318|3.7982|3.3076|3.3687|3.4562|3.28|3.3253|3.3927|3.0024|2.5609|2.7686|2.9777|3.6744|4.1813|4.7633|4.7912|5.5272|6.3845|7.2149|6.7397|6.7335|6.8084|7.5765|7.4197|7.7337|8.6871|8.0281|7.5459|8.568|8.4393|9.673|11.4422|11.3732|11.8658|11.4756|13.94|12.4723|11.9292|12.4181|12.1012|11.1523|10.8588|10.7582|9.0541|8.8713|9.2335|10.2794|10.6291|11.0701|10.7755|10.6052|12.6199|13.4539|13.6035|13.7632|13.406|14.1534|14.5165|14.3105|15.26|14.627|15.9821|16.101|17.7237|18.0667|17.7328|18.1344|17.7597|19.9495|21.2579|19.7965|19.7576|22.7749|28.4724|27.3416|27.8847|35.3847|32.2207|34.7028|32.7901|32.1854|29.9486|30.8083|29.0629|29.6808|33.4833|34.5858|43.1691|45.8764|42.292|46.5381|42.95|||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1371|VHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4415|15.7385|13.5125|24.0531|6.533|5.3451|0.5203|2.4493|2.3043|0.2851|0.2138|0.1188|0.0713|0.0713|0.0356|0.0713|0.1663|0.1663|0.1425|0.2138|0.1307|0.1188|0.1544|0.1663|0.2376|0.2637|0.2851|0.3326|0.2376|0.2851|0.5939|2.8507|3.5634|3.5634|4.672|5.4639|3.2332|1.9559|1.1641|0.9107|1.3145|2.3281|2.7477|3.801|5.2184|12.3173|11.7255|17.6011|23.1164|14.3588|21.4695|21.907|28.6489|23.8284|25.1836|18.7762|17.1465|17.6268|16.7519|12.1286|15.105|4.3145|4.8806|5.1637|3.5168|3.3195|2.2902|4.0915|3.4396|2.4189|1.9728|1.8442|4.1601|3.6883|3.2595|3.3023|2.7877|3.6026|2.0929|4.9578|5.1122|5.1551|3.2251|4.8291|6.49|5.26|||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1372|ZEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.68|21.77|25|22.22|22.21|19.63|26.63|20.5|24.91|30.37|21.74|27.22|27.81|28.1|33.78|46.01|52.54|70.81|57.25|85|87.81|73.6|76.63|64.01|88.53|101.8|||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1374|FBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.9182|260.2722|339.8411|327.3935|384.4769|407.384|386.5581|450.8451|434.3082|398.9955|286.2156|255.0953|224.7096|149.5473|223.008|412.9742|391.6629|390.8724|597.3173|527.0129|584.8724|926.9174|841.8289|834.6163|1031.069|2014.5202|1806.5193|1795.975|2153.4842|1699.7066|1914.5135|1970.0015|1743.6886|1696.0515|1560.0957|1351.0953|1408.0851|1520.2666|1339.3756|1448.7309|1251.5916|1240.1622|1250.3777|733.0279|619.1114|301.1358|383.3538|76.2745|75.2839|72.3122|102.0296|58.4441|59.4347|37.4439|18.0285|15.5521|15.453|13.0756|4.8538|5.0024|9.8077|7.1985|11.4907|19.2172|13.7789|13.7195|14.1058|18.9399|21.5253|17.9295|16.7309|15.4629|14.4426|18.395|20.2672|23.3182|20.6932|23.2092|27.2013|26.3494|26.5673|30.4306|33.3429|37.2457|36.2948|34.5514|31.1042|26.2206|31.4895|31.5297|37.0623|38.2267|18.0805|28.4847|31.4|||||||||||||||||||||||||
2026-10-11 19:23:22|russ2000_1376|PSIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|24|14.5|17.5|16.75|15.3|16.01|25.5|33.83|55.31|75.1|75.2|74.54|69|53.27|64.29|54.02|22.67|18.06|12.42|16.73|10.36|9.14|8.5|8.65|8.85|7.5|7.75|9.3|11.25|9.25|7.3|9.8|7.45|4.25|4.5|4.1|2.76|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1378|BMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.4814|2.4616|2.438|2.5436|2.5849|2.6292|3.0104|3.1377|3.1795|3.3915|3.7309|3.9641|4.7477|6.2743|7.1227|5.9351|5.8079|5.9351|5.9351|6.423|5.8503|5.6594|4.4469|4.9439|4.8203|4.8615|4.834|4.9604|5.9906|5.3064|5.8832|7.0867|6.995|7.3765|7.2675|7.9437|8.6483|10.1694|10.9757|12.1216|12.1831|15.1155|14.2357|12.5866|13.0445|13.1408|14.1025|12.8115|12.2338|14.1082|13.9375|12.9143|12.9695|11.4249|11.4288|10.0462|12.1676|10.351|8.0598|10.9515|12.7825|13.7785|13.6212|13.0946|13.1737|14.8904|15.3535|14.8135|13.8683|15.8349|16.7791|16.0803|18.3766|15.9163|17.366|17.0529|17.7846|19.382|20.1303|19.9167|20.4869|23.3966|22.9275|22.8466|21.9117|24.355|22.719|22.7807|23.0651|31.9226|30.3903|29.7234|32.9704|33.1355|32.7523|40.199|39.9601|37.101|39.3798|40.7944|40.8546|45.7886|28.8291|31.248|29.29|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1379|EPZM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|28.13|35.86|20.8|23.6|28.21|27.11|17.86|18.78|24|12.33|17.99|11.32|10.09|10.06|11.75|17.4|14.3|17.25|13|17.6|13.6|10.2|6.04|12.39|13.29|10.68|24.6|15.51|16.06|12.03|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1380|MG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|14.67|10.25|10.54|11.41|13.2|17.14|16.2|18.86|25.38|24.5|24.58|22.9|23.35|24|17.07|16.1|20.97|22.06|24.18|20.3|18.15|18.66|18.98|12.79|19.62|25.49|23.01|23.21|25.91|20.83|21.56|21.23|22.92|18.4|19.16|21.51|14.55|13.81|14.15|16.11|14.27|3.4|3.95|3.91|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1381|TBBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.07|18.98|20.39|16.74|13.85|17.18|15.7|16.79|23.98|22.86|25.99|30.34|25.41|23.28|21.71|13.91|11.93|8.79|5.07|2.61|4.24|6.39|5.89|6.83|8.88|7.81|7.05|9.68|9.36|9.81|6.98|7.51|9.79|8.5|10.28|11|13.87|13.95|17.85|17.19|18.34|11.9|8.84|10.38|8.9|10|8.46|6.37|5.76|6.58|6.2|7.88|4.98|7.26|8.31|9.96|10.72|11.16|9.6|7.92|8.08|8.94|9.99|13.15|5.77|9.3|8.655|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1382|BDGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2436||2.8765|3.7145|5.0271|7.8477|7.2053|8.0433|7.8759|6.4512|6.4816|6.6838|6.9759|5.4446|5.6134|5.7004|5.6572|6.0935|6.6158|6.3108|6.5034|6.9957|9.238|8.4308|8.0941|8.7164|9.8265|11.6508|12.9044|15.6737|17.1844|16.7187|17.4752|18.8079|15.3535|15.985|14.8327|15.2084|15.3496|15.5001|14.626|14.9951|14.8586|15.4699|15.5204|13.3742|13.6325|12.5869|12.0573|12.5461|17.2309|16.7925|15.9599|15.8694|14.9913|16.4428|17.9195|15.5|16.114|13.3861|15.0915|16.1651|16.4494|17.2524|15.5303|16.4962|16.6705|17.1591|19.3688|20.8875|19.3282|19.4524|22.1488|21.2011|23.2919|22.3695|26.709|25.8823|25.2668|25.1216|34.1484|30.442|29.3685|30.5116|31.7958|30.5946|33.9654|30.412|22.9526|27.3433|26.9026|28.1234|32.2885|19.3192|21.8473|17.1268|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1385|FCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||216.0001|206.9977|384.0002|306.005|237.0217|294.0025|246.0169|294.0025|267.0145|264.0001|228.0961|258.0481|210.0961|234.0001|277.6321|318.0962|354.0962|306.0002|354.0962|240.0481|219.0241|339.1202|381.0242|642.0963|474.0483|309.0242|336.0962|204.0481|342.0002|633.0243|902.304|2817.072|2486.25|6928.8751|4936.5|3636|3324.96|2132.64|2612.16|2269.44|1481.76|907.2|943.488|727.2|1179.36|1684.8|1874.88|1952.64|1681.92|1476|1425.6|1437.12|1470.24|1579.68|1219.68|1651.68|1379.52|1095.84|930.24|1131.84|1140.48|1280.1743|1428.48|957.6|1022.4|868.32|558.72|345.6|601.92|614.88|541.44|406.08|169.92|177.12|332.64|308.16|188.64|120.9456|125.568|225.36|144.72|126.72|132.048|135.9072|184.32|185.76|203.04|357.12|345.6|300.96|221.76|180|140.6736|105.8112|59.52|81.24|74.64|65.04|21|16.5|14.88|21|20.4|20.76|15.84|12.84|6.606|2.9544|0.1764|0.3274|2.51|1.51|2.26|2.14|||||||||||||||||||||||||
2026-10-11 19:23:23|russ2000_1386|IDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.069|2.8978|4.753|4.8552|4.2828|4.1397|4.6354|3.8842|4.5281|4.6022|5.2155|5.1491|4.8526|3.8714|3.8509|3.8024|3.2785|3.0716|3.0409|2.8084|3.529|3.7257|3.2683|3.2363|3.1791|2.5107|2.7971|1.1274|0.5576|0.2407|0.0731|0.3504|0.5149|0.9476|1.3467|2.0171|3.0226|5.521|8.8086|8.1562|8.276|6.6664|3.146|3.283|3.2853|3.6902|3.9008|4.737|8.0497|8.5689|8.5805|8.0363|8.8247|7.8676|10.4126|9.9596|10.8356|8.5348|7.3297|9.8759|10.1042|12.077|14.3203|9.9051|11.7982|11.5676|8.5098|6.4783|6.52|5.37|6.33|6.64|8.39|10.63|7.55|5.4|6.23|6.55|||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1388|MMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|14.68|17.37|24.03|30.26|32.97|37.48|46.14|44.86|29.7|25.11|24.5|25.54|27.58|23.74|26.01|26.53|32.18|35.9|38.79|34.46|34.23|40.73|30.11|35.05|37.25|27.1|28.86|27.47|||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1389|ZFGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1390|ONVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|49.4|182|41.8|45.4|75.2|75.6|121.4|196.2|167.6|145.2|127.4|153.2|70.8|75.4|54.2|52.6|43.4|67.2|77.8|75.8|60.6|53.2|43|27.2|20.2|27.4|23.2|19.8|19.84|8.444|5.268|7.114|5.452|10.4|7.91|||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1394|KEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1395|TRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:24|russ2000_1397|RDNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.36|0.26|0.16|1.02|0.86|1.08|0.75|0.94|1.2|1.5|2.6|3.46|2.4|2.08|0.9|0.54|0.56|0.4|1.22|1.38|0.6|0.7|1.06|0.8|0.82|0.68|0.64|0.8|3.48|4.46|4.58|5.65|9.13|8.58|10.08|6.46|7.03|3.53|2.7|1.45|2.24|2.59|2.09|3.18|2.52|2.33|2.75|3.42|4.24|2.4|2.19|3.29|2.71|2.75|2.49|2.77|2.52|2.42|1.63|2.75|6.99|6.62|9.49|8.4|7.08|5.44|6.22|5|5.29|7.19|6.4|5.8|7.55|11.85|10|13.85|14.35|14.9|10.41|12.39|13.27|14.23|19.42|8.29|14.54|15.87|||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1398|IG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3984|21.1467|21.4226|21.142|22.429|23.4263|24.2352|25.3284|24.0548|26.4923|26.9363|||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1400|PEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25|26.25|49.35|196.875|393.75|454.125|294|984.375|853.125|1017.45|721.875|1739.325|3346.875|3428.775|2912.175|1411.2|1575|721.875|705.6|492.45|1575|2100|869.4|738.15|229.95|377.475|682.5|614.25|661.5|787.5|462|399|162.75|294|194.25|283.5|246.75|208.95|515.55|568.05|622.65|1053.15|1046.85|1083.6|1136.1|2266.95|2427.6|1474.2|1615.95|1788.15|1386|1010.1|862.05|462|190.05|145.95|46.2|34.65|40.95|54.075|74.55|116.55|67.2|93.66|75.7785|66.15|16.2015|4.335|15.9|16.5|5.325|5.85|4.7415|5.055|3.98|3.51|5.09|15.5799|15.29|13.96|10.33|10.79|10.32|6.49|4.78|4.68|5.45|6.91|9.5|6.85|6.25|5.55|4.55|3|2.6|1.9|0.861|0.98|0.765|0.5633|0.65|0.26|0.7099|7.31|||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1401|ACLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|56.75|32.75|43.25|56.72|43.2|52.92|51.44|43.36|22.52|23.16|21.12|24.24|39.72|40.44|39.96|47.04|35.12|32.68|29.04|28.28|22.2|18.56|24.96|22.04|26.16|23.44|30.6|25.6|20.04|20.68|21.56|20.12|6.04|2.64|1.24|2|3.8|5.56|6.32|6.2|6.44|13.92|10.32|6.76|5.04|5.16|6.92|4.76|4.36|5.6|4.8|7.12|8.92|9.92|9.32|7.6|8.48|9.96|9.88|11.6|10.92|10.8|11.04|10.32|12.49|14.3|15.9|22.05|24.9|29.3|27.25|20.35|20.4|16.63|20.5|14.44|18.37|24.39|13.42|27.71|22.3|||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1402|VSLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1403|XNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|11.23|10.94|9.445|16.67|15.2|21.97|12.19|14.54|12.62|16.56|26.19|26.78|23.53|19.99|22.6|22.33|29.2|37.6|38.97|34.72|31.06|38.56|35.3|34.39|29.88|32.39|39.16|||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1404|BV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|19.87|18.5|15.2|9.19|7.08|9.09|9.569|7.76|7.44|7.89|7.21|7.995|5.79|5.89|4.4|4.58|3.07|3.66|5.68|4.85|4.2|4.75|5.05|5.45||21.4|16.26|9.98|14.84|18.68|17.09|16.82|10.81|11.2|11.9|||||||||||||||||||||||||
2026-10-11 19:23:25|russ2000_1406|GTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.3|2.5|3.5|3|2.7|1.7|3.24|1.75|2.32|1.35|1.15|0.38|0.6|0.51|0.35|0.49|1.39|0.86|1.2|1.3|0.96|0.9|1.3|1.22|1.25|1.15|1.18|2.25|2.18|2.74|2.8|3.5|4.399|4.57|7.3|9.5|9.93|11.91|13.13|18.88|23.87|22.66|17.4|16.67|16.86|23.7|28.7|23.65|32.8|31.75|45.75|54.35|46.95|44.35|23.6|33.31|19.18|9.68|9.71|8|8.19|4.88|||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1407|CAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.299|6.3041|6.3416|6.2775|5.774|6.9042|5.9504|7.1421|5.8114|5.7489|4.1133|4.7286|4.7859|4.7479|5.5306|5.9209|5.7875|6.7143|8.6602|10.6742|8.9098|9.8517|10.0958|10.8327|11.8997|12.2792|11.933|13.3006|13.956|16.276|15.3413|13.7467|16.4123|14.0654|14.3978|16.0818|18.3521|19.7278|19.4734|16.968|16.075|12.8294|14.5361|12.1461|13.9137|11.9073|11.3541|15.308|15.6154|15.0793|15.4083|13.9248|16.9609|19.1266|16.6225|15.8954|13.7807|16.8793|18.9494|17.9535|19.6576|18.1349|18.4378|19.2554|21.452|23.2693|22.2302|21.0777|19.5133|22.1316|22.5509|22.0983|22.9145|26.089|24.6219|25.0899|27.8341|39.4308|38.3435|36.9927|39.7418|39.2767|40.8899|43.6507|39.953|32.7085|39.3435|41.597|41.7257|45.0852|29.5985|31.3723|29.9138|||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1411|GEOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.5625|10.5|13.25|7.875|4.75|4|6.5|5.25|5.875|9.6875|7.5|10.875|9.6875|10.4375|11.55|7.475|5.715|7.425|5.04|5.775|3.9|3.975|6.875|6.4405|7.756|8.435|9.3|8|8.325|10.08|10.155|9.8495|14.095|25.125|26.825|29.04|26.75|33.83|36.23|42.875|36.93|21.17|29.925|17.27|8.35|6.405|11.015|12.915|19.94|23.905|25.86|27.95|48.32|49.74|47.69|28.83|36.56|54.155|43.95|61.09|87.04|105.86|72.61|77.83|96.37|66.77|55.08|38.25|27.46|17.35|23.12|15.32|13.63|12.38|15.92|16.85|22.14|15.07|13.95|17.12|13.28|9.81|14.45|12.84|11.1|15.03|13.14|15.29|17.1|5.6|6.46|6.33|||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1412|CRAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6077|23.3597|22.8925|19.6221|21.9581|22.3085|25.462|26.8636|18.5709|15.7094|11.9134|8.5847|8.8767|13.5486|14.9035|18.314|14.7633|15.6603|14.9128|13.885|14.9595|25.4714|26.6581|29.7415|29.9004|29.8817|31.1525|40.758|46.0372|49.1114|44.5422|43.9349|45.0468|40.842|44.4207|47.3454|48.6909|42.8323|44.8506|42.4398|29.0688|38.4407|25.6769|24.21|17.6412|25.3499|26.0694|23.8829|21.6311|19.1923|15.95|22.0235|25.8638|26.2843|20.136|19.4166|23.8269|13.8476|16.0528|17.473|21.033|17.3048|17.702|19.3418|20.1921|21.0237|23.8736|28.9286|29.0968|26.032|19.8464|17.2394|18.7064|23.3316|25.5648|34.7855|32.2321|32.7733|38.1732|42.4645|48.7073|51.3895|48.2039|40.2235|49.0398|34.0936|41.7133|53.3154|22.3088|36.3421|37.47|||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1414|FRPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|15.29|19.31|18.6|10.65|8.8|7.31|9.07|9.02|10.05|11.4|15.5|15.6|19.2|16.35|26.1|36.45|31.4|42.29|45.81|48.31|59.09|63.87|83.66|109.03|||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1415|OLP|total_return_price|0|0.6709|0.5751|0.6177|0.5325|0.5644|0.5538|0.5964|0.607|0.6417|0.7224|0.6505|0.707|0.8017|0.8913|0.8422|0.8644|0.8122|0.8027|0.7713|0.6457|0.86|0.9426|0.9954|0.9006|0.8295|0.9027|0.7889|0.6913|0.7238|0.5693|0.3985|0.431|0.6099|0.6099|0.6099|0.6339|0.6237|0.6032|0.6668|0.7779|0.8876|0.942|1.025|1.0586|0.9954|1.0332|1.1636|1.1238|1.1646|1.3743|1.4772|1.4975|1.6046|1.6259|1.5703|1.654|1.7563|1.7706|1.8521|1.995|2.0368|1.9382|1.8383|1.8817|1.947|2.151|2.249|2.188|1.8805|1.8877|1.9589|1.9679|2.1892|2.6203|2.6544|2.9035|3.1864|3.0104|3.0696|3.2355|3.5331|3.6846|4.1413|4.5299|5.197|4.2624|4.3137|5.0317|4.6093|5.1978|5.0795|4.7793|5.2313|5.0973|6.1001|6.943|6.3958|6.481|5.8105|5.5948|5.0172|5.1877|5.7432|2.9422|1.3428|2.3706|3.8972|4.0071|7.7531|7.0702|7.6824|8.2163|7.5879|7.9327|7.7022|8.8368|9.9839|10.4611|10.5385|11.663|12.6805|13.0279|12.2191|12.3389|13.285|13.5244|13.0503|15.5189|16.263|14.4265|14.7235|15.1041|16.0683|17.3992|17.915|18.9463|17.9556|18.341|19.4118|21.0113|18.2633|22.1993|23.7195|21.0436|25.5856|25.9254|25.0395|25.1338|13.2694|17.2036|16.36|||||||||||||||||||||||||
2026-10-11 19:23:26|russ2000_1417|CTIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||123000|133500|162000|190500|139500|36000|24750|33000|45000|28875|32250|54000|226500|348000|484500|540750|201750|331680|269880|299400|307440|65508|51600|87240|106440|117120|141360|107040|94320|87600|84480|100620|51000|32160|25680|25800|23280|16320|21000|21240|19440|9510|11370|5550|1440|1440|300|39|32.4|447|369|342|162.21|130.29|114|109.83|114.03|97.5|52|53|66.5|35.5|24.4|12.9|13.1|11.4|13.7|18.7|39.8|28.8|24.2|23.1|18.1|22.4|13.9|12.6|5.118|4.001|3.8|4.405|4.16|3.37|3.2|2.6|3.9|5.03|2.15|1.01|0.9702|0.9885|0.92|1.64|0.7915|1.26|1.13|||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1418|SALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1067.1029|1053.2027|933.4477|657.5834|209.5713|245.9255|174.2863|151.8323|76.9854|27.9785|25.3054|31.9881|42.7697|84.6483|61.9269|66.3821|65.2389|61.8356|65.1528|63.5609|49.046|34.9186|39.465|56.7717|62.9911|25.1439|15.2485|14.16|||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1419|CRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||3.0203|2.5434|2.7024|2.5434|1.9871|1.9075|1.5896|2.5831|2.0668|2.3844|3.5767|5.7226|4.9282|6.8357|11.7632|8.1071|7.9478|5.3249|7.5911|9.4986|8.6631|10.8094|10.0146|10.0146|7.5539|6.9912|7.7923|7.9449|7.4681|11.4453|14.6214|22.0608|28.8517|24.7314|39.0189|35.8714|28.6132|19.9339|15.3176|2.4893|6.5143|6.5334|9.8716|5.8752|5.5128|5.675|5.0346|6.9244|6.7432|5.9039|7.4013|6.6287|3.1856|4.1966|5.1504|6.1518|7.2964|8.0212|12.4086|9.0132|7.5825|8.9655|10.9112|12.5135|9.2611|4.9405|5.2839|7.6016|6.1232|6.1709|5.1408|5.7894|5.1695|5.818|5.3411|4.2824|4.5781|5.0264|4.9882|6.4378|5.9928|5.805|6.0733|6.8203|10.8337|9.7573|8.7967|9.7302|11.2007|10.281|11.2138|9.7024|10.78|10.75|11.81|17.57|19.15|16.65|19.95|22.7|19.15|20.05|27.85|35.2|28.38|29.17|29.93|27.15|27.09|16.92|19.17|18.47|||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1421|LION|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1422|AROW|total_return_price|0|0.3532|0.4052|0.4416|0.4958|0.5359|0.5265|0.5265|0.5477|0.5594|0.694|0.8386|1.0395|1.262|1.4907|1.2784|1.2614|1.3072|1.2605|1.4848|1.2049|1.2745|1.306|1.3788|1.3922|1.4101|1.512|1.6367|1.5401|1.3756|1.2544|0.9719|0.8957|1.0568|0.6549|0.668|0.5196|0.7422|0.7422|0.668|0.8491|1.1836|1.1836|1.3954|1.3771|1.2495|1.721|1.8011|1.8164|1.8458|1.8186|2.1003|2.2814|2.5352|2.6967|2.9079|3.3131|3.4635|3.902|4.2919|5.1069|4.7952|4.7288|4.92|4.4861|4.7388|4.6222|4.5955|4.3345|4.1113|3.4238|3.8412|4.5328|4.8145|6.0202|6.7248|7.426|7.3809|8.7838|7.4583|8.4782|7.9599|9.3407|9.1753|9.8668|10.7567|10.9808|11.2369|11.6848|10.3471|10.6651|10.7892|10.4885|11.0837|11.2005|10.7587|10.6091|9.6907|9.6218|10.1367|9.8789|10.4484|8.5103|13.9423|12.0187|11.4412|13.1671|13.8311|12.797|13.9019|12.0608|13.6365|15.0928|13.71|13.6999|12.9637|13.8111|14.5219|14.5374|15.492|15.6206|15.5836|15.8115|16.7067|17.634|17.7252|17.5573|17.4712|19.3447|19.2835|19.3828|19.708|20.2326|19.9767|22.9712|25.8419|32.0846|27.0454|25.448|28.6697|28.5222|28.738|31.0162|32.6907|28.5008|29.4933|31.397|31.3446|35.7436|26.572|28.6021|25.09|||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1423|BAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1425|OSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|13.8766|6.0204|13.0278|12.179|14.3207|15.9591|20.3905|28.5921|39.6757|34.7211|71.4162|43.8505|35.0764|39.5572|30.7437|28.0098|21.5255|19.1864|16.5217|17.3211|18.0613|25.2365|15.9591|9.6426|27.5361|16.9164|11.8139|9.5143|11.6757|14.4787|13.5312|16.0183|19.6503|16.1663|16.4427|15.584|14.0543|9.307|7.6983|5.2901|6.8495|10.4124|13.7483|11.1625|26.4208|28.4441|29.3126|21.2393|15.5051|16.6401|24.2397|23.9041|21.3873|17.2421|12.2481|14.5971|16.5611|14.982|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|||||||||||||||||||||||||
2026-10-11 19:23:27|russ2000_1426|CCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||1.4261|1.5032|1.4261|1.8887|1.7539|2.7925|2.2419|2.6157|3.6578|4.3954|5.8739|4.3555|2.9969|3.8849|3.701|3.844|3.251|3.5063|3.5908|3.5275|3.2106|3.5566|3.8289|4.0396|3.9518|4.2488|4.0309|3.9038|3.3773|4.3004|3.5899|4.4873|4.8052|5.1209|5.3279|5.7495|6.1175|6.0938|6.4112|5.4864|5.6392|5.8405|6.0171|5.8606|7.125|10.4914|13.8741|13.4371|14.3154|20.0627|16.1329|15.5124|10.3912|11.1123|7.6258|9.3309|9.9247|9.575|10.8764|10.1697|12.3243|14.0189|15.9034|14.0454|9.6424|12.9426|14.3254|10.1589|17.0098|17.5145|18.2354|20.4352|27.2654|31.8989|28.6433|32.1991|29.1968|34.2153|41.7243|39.1004|36.1617|37.9545|50.351|61.8758|65.556|88.5536|90.4138|107.8406|108.6728|120.4215|110.0743|118.0072|123.1808|98.2165|81.9331|107.3213|109.1879|119.99|71.52|101.1|97.54|||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1427|KRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5057|7.271|8.4041|9.661|10.6476|11.0386|7.8396|8.4462|7.9578|7.806|7.5566|8.0787|9.0084|9.2578|7.7813|5.4934|5.2042|6.9754|5.6854|3.9818|2.7863|2.1483|2.1082|3.1173|5.2243|4.5616|6.2414|11.5858|13.8814|18.5284|17.0863|11.9637|11.6889|16.1307|11.2885|10.0209|11.2892|10.6906|10.9647|10.7042|11.278|11.5428|10.9952|10.1318|9.3388|9.212|9.0056|4.6794|4.3083|4.5215|4.8654|6.7757|10.4333|13.5135|15.1789|19.8177|22.5675|20.5423|19.3535|14.8093|10.1516|12.852|13.7224|11.5189|13.0244|8.4412|9.449|13.42|||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1428|WIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|28.49|20.2|20.05|16.13|21.26|18.38|23.62|17.28|22.89|20|28.51|44.08|43.65|66.3|71.15|70.1|59.75|76.5|96.8|119|89.42|120.83|139.76|115.54|122.38|100.82|256.22|254.85|||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1429|BTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1430|FCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.8881|7.7612|7.8881|7.8247|8.4441|8.6839|8.4211|8.6875|9.2896|9.5606|10.8041|11.3549|14.0427|15.3164|18.254|14.581|13.2437|12.6888|9.3712|8.9467|9.1684|10.3555|7.1913|7.5282|8.196|8.9527|14.805|14.9244|15.0395|15.3442|17.1955|15.189|16.5407|17.2649|18.5055|21.1736|19.7492|17.656|19.8477|19.6649|22.4383|17.4503|20.0396|18.2176|20.14|19.6348|19.5357|20.7002|25.3927|25.1852|19.3448|24.1806|24.5784|24.1793|19.9522|21.6726|22.5006|9.8739|9.1141|9.2389|8.5522|9.4717|10.9481|8.8779|11.1822|10.2105|10.4429|7.9853|9.6126|10.2729|10.4551|12.0263|12.2261|12.3498|12.1554|12.6408|13.7294|13.6569|11.5541|13.1439|13.6055|14.5017|15.1999|15.1842|16.6044|16.7336|18.5218|21.3815|26.935|21.1145|23.8659|24.3903|26.2481|28.1688|31.2184|31.0935|29.0176|30.5198|31.6424|31.1151|30.0513|19.8298|21.3422|18.01|||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1434|IMMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|33|72.25|24|11.875|7.3125|5.125|6.07|3.9|5.83|3.28|1.09|2.05|1.25|1.15|1.9|5.99|5.5|7|4.77|5.82|7.3|5.81|5.35|5.8|6.55|7.82|5.67|6.68|6.7|8.84|13.46|13.85|13.87|6.75|6.81|6.54|5.04|3.04|4.69|4.28|4.48|5|5.08|5.38|6.05|7.67|8.31|6.1|5.14|5.42|7.05|5.5|6.51|10.13|13.01|13.93|11.01|10.69|11.27|8.58|8.98|9.18|12.72|10.65|12.07|8.44|7.22|8.21|11.54|8.48|8.79|8|6.99|11.75|16.34|10.36|8.3|8.43|7.7|7.635|7.25|5.18|6.07|7.02|||||||||||||||||||||||||
2026-10-11 19:23:28|russ2000_1435|VSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|10.93|10.1|9.48|8.17|9.59|13.29|12.86|11.85|10.75|9.11|8.86|8.55|10.42|7.54|1.75|1.89|1.44|1.26|1.37|1.15|1.9|2.28|4.67|3.2|2.99|7.1|7.085|3.51|2.96|1.72|1.3|1.41|2.64|1.72|1.23|||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1437|ENTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7542|14.7761|15.6147|17.1472|17.8605|13.999|16.9738|17.1566|16.7821|18.44|16.9476|21.1971|24.6583|||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1438|FLWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.375|12.375|7.25|5.75|5.0313|4.25|7.5|11.3|10.74|14.8981|13.55|10.72|8.42|6.311|6.55|8.6|7.52|11.3|9.49|9.33|8.3|8.38|7.3|7.19|6.85|6.84|6.51|5.47|5.23|5.95|7.78|9.13|11.61|8.94|8.4|6.78|6.02|3.47|2.07|2.06|3.51|2.18|2.58|2.38|1.88|2.5|3.26|2.8|2.57|2.28|2.99|3.32|3.76|3.45|5.05|6.06|5.33|5.1|5.46|5.63|7.09|8.16|11.71|10.59|8.7|7.7|7.2|8.34|9.25|11.15|10.1|9.5|9.95|11.55|11.85|13.2|11.7|10.99|18.23|19.52|14.64|14.28|12.88|21.635|25.16|||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1439|MLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||11.1986|10.7838|12.8576|14.3093|14.2056|14.5166|20.5307|28.2038|35.6176|49.1492|74.657|44.7942|59.7256|44.3276|40.5948|27.2965|28.9296|17.2644|16.7978|17.731|14.6981|10.4986|10.7319|14.2315|6.7658|3.4995|2.0997|3.4342|3.5089|2.8743|2.3666|2.4189|2.7847|2.1576|2.5458|2.389|2.5458|3.0236|5.6067|6.6743|7.3612|6.7565|8.4362|9.6606|9.6158|14.6626|15.1479|19.0375|15.454|13.6398|17.9177|16.2827|18.7389|12.7813|10.2205|7.1895|7.4358|5.5321|3.9568|4.7781|6.5698|8.2123|8.4736|9.3565|10.1393|10.1845|10.7114|12.3196|14.2812|13.3456|12.1905|13.2124|12.5472|12.7446|12.2197|12.9694|12.5395|13.9611|15.4392|16.3113|17.3155|14.3325|17.7745|21.1014|17.3163|17.0955|19.1931|18.0255|18.4431|20.5719|24.0359|24.1227|22.9065|25.9524|24.1117|23.5338|24.2124|25.6566|25.9166|29.7752|29.8753|32.5353|36.46|27.9557|29.6015|30.57|||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1440|VICR|total_return_price|0|||||||||||||||||||||||||||||2.2201|3.4412|2.7197|3.8852|5.1341|8.048|15.0969|19.0932|12.0998|8.8806|7.9925|8.1035|6.9934|6.7714|7.8815|10.2126|11.5447|8.4365|11.4337|11.4337|15.0969|19.9537|21.4803|17.7611|13.5428|20.6473|22.0904|14.8199|11.8777|19.9812|25.7536|24.0885|25.0325|12.3218|7.271|7.9925|11.1007|18.8157|20.1478|35.9662|15.985|30.9154|48.177|26.9747|18.2051|14.4753|12.5305|14.3865|15.0081|6.2075|6.3496|7.3273|5.0619|8.6141|8.472|10.1327|10.8964|16.2248|9.0403|11.7229|9.3354|12.1611|13.6659|14.2612|17.906|15.0381|10.5758|10.1817|9.3365|12.3276|11.4158|14.6842|11.3884|9.5189|8.5903|6.3943|4.7305|6.9844|7.4681|8.9966|13.3594|12.0825|14.4347|16.2032|16.2921|15.976|8.75|7.96|8|6.94|6.67|5.42|4.97|6.85|8.18|13.42|10.2|8.38|9.4|12.1|15.2|12.19|10.2|9.12|10.48|10.07|11.6|15.1|16.1|17.9|23.6|20.9|28.55|43.55|46|37.79|31.02|31.05|29.52|46.72|44.54|71.95|77.73|||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1441|UCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:29|russ2000_1442|EVLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1444|LADR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4779|10.3345|10.1721|10.6536|11.1518|10.2225|9.9868|8.5257|8.0397|8.1664|7.9543|9.2021|9.8177|10.6668|10.2819|10.5037|10.7485|12.0266|12.722|14.1177|13.4677|14.9824|14.815|15.7537|16.865|6.354|7.8912|7.22|||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1445|FIZZ|total_return_price|0|||||||||||||||||||||||||||||||||||0.8918|0.6387|0.5302|0.5001|0.5182|0.482|0.476|0.4097|0.4459|0.5363|0.5061|0.4399|0.5242|0.5785|0.6027|0.5302|0.6147|0.5183|0.8677|1.3258|1.8318|1.7354|2.4102|2.0246|1.9282|1.9525|1.9525|2.0971|2.0608|1.8079|1.4222|1.7596|1.5425|1.5907|1.5425|1.5668|1.4103|1.7354|1.6679|1.7836|1.9282|2.2849|2.5645|2.6994|2.6339|2.9501|2.6937|2.6802|2.9115|3.1429|4.0329|4.2066|3.4229|3.5246|3.4526|3.3805|3.2873|4.1388|5.4603|6.7722|5.6207|6.6212|8.2777|6.5183|5.1457|4.8787|4.6542|4.4115|5.3824|5.4613|5.5644|6.4989|6.9843|8.4103|7.4758|8.2557|9.412|10.4187|10.8865|11.616|12.0204|12.7419|12.7181|11.846|12.0204|13.5143|13.0141|16.182|16.5432|18.6737|18.0716|17.5251|18.0623|20.9523|22.6103|20.8319|28.4644|42.0898|39.1999|58.1792|40.8023|48.6817|80.5612|90.5833|120.1033|94.3399|86.1878|103.4989|112.9097|71.77|57.73|44.63|44.36|51.02|42.65|61.02|68.01|||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1446|SBCF|total_return_price|0||||5.2358|5.4268|4.9727|5.4268|5.2817|6.2907|7.4369|7.2125|8.5172|8.2427|10.16|9.8715|9.1984|9.6625|9.4434|9.5972|7.7387|9.5928|8.9018|9.3125|9.6348|11.8333|13.4044|11.5814|10.938|9.2966|8.9476|6.4|7.3694|8.245|8.8924|11.4925|9.5217|11.0012|12.9656|15.4194|14.101|19.72|19.351|18.0052|16.658|17.1399|17.6259|19.2356|16.7347|18.4327|18.7585|22.4381|22.3314|23.0043|22.8997|24.6201|27.4512|30.0335|31.8517|38.218|41.6953|40.3125|42.1884|32.8275|31.5784|30.0397|34.5036|33.5701|32.9376|30.0756|31.6898|30.8185|31.7686|35.1182|42.7834|51.8848|57.4451|58.9437|72.3799|72.5345|71.6726|74.2064|66.3535|74.2513|74.5873|89.5639|91.1533|93.627|98.1221|87.341|88.0063|105.436|103.9034|132.5173|121.9235|138.9844|114.8938|105.76|102.203|88.6169|49.3987|53.498|38.5913|53.4187|32.9076|15.15|12.15|12.6|8.15|8.45|6.65|6.1|7.3|7.9|7.5|7.35|7.6|8.8|7.45|7.95|8.05|10.45|11|10.85|12.2|11|10.87|10.93|13.75|14.27|15.8|14.68|14.98|15.79|16.24|16.09|22.06|23.98|24.1|23.89|25.21|26.47|31.58|29.2|26.02|26.35|25.44|25.31|30.57|18.31|20.4|18.03|||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1447|COHU|total_return_price|0|0.4704|0.633|0.5047|0.5218|0.5132|0.5474|0.5731|0.5253|0.6059|0.6092|0.6385|0.686|0.566|0.587|0.457|0.4692|0.5087|0.5398|0.6627|0.5289|0.6355|0.874|0.747|0.8794|0.9888|0.8793|0.827|0.7552|0.7512|0.953|0.6739|0.8401|0.9771|0.792|0.8796|1.0297|0.9434|0.867|0.8984|1.1359|1.7023|2.758|2.8082|3.2641|3.2306|2.8769|3.4891|3.8767|5.1817|8.0902|10.571|8.8507|8.6914|7.055|6.4827|8.1649|8.4048|11.022|18.9782|10.8318|13.4682|8.6443|5.8962|7.8886|8.3668|12.7672|15.2807|22.4669|30.251|19.6013|11.1573|10.1892|11.3993|16.5431|10.9993|14.5586|21.0389|12.7945|8.3945|10.9565|10.9425|11.7026|14.7057|14.4624|14.1871|14.4309|11.2427|14.1602|12.2036|15.3827|18.1904|17.6315|16.4075|13.6199|13.8887|15.7517|14.7365|17.4894|14.7837|12.1127|12.9176|11.7144|12.6697|9.7852|5.8442|7.3368|11.1357|11.5147|11.4141|10.1006|10.5387|13.9357|12.9618|11.1152|8.422|9.7337|9.8049|8.8148|8.2016|9.5326|8.2805|11.1155|9.7597|9.4541|9.7294|9.7457|10.9551|10.9467|10.1195|12.2949|9.2222|11.3442|11.2229|10.2994|11.2069|13.3356|17.7757|15.2066|23.11|21.3302|22.2341|23.9481|24.5811|15.7923|14.5419|15.2685|13.4277|22.7869|12.38|17.34|17.18|||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1450|FGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|27.3|29.85|23.5|21.66|31.36|19.91|15.89|22.46|20.25|25.2|31.4|51.95|47.95|46.05|60.85|60.75|44.83|54.35|42.27|38.07|42.89|34.75|40.53|41.62|||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1451|ALDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:30|russ2000_1452|CIA|total_return_price|0||||||||||||||||||||||||2.7124|2.4024|2.9449|2.5574|3.6424|2.5574|2.4024|2.4024|2.6349|1.86|2.325|2.8674|3.41|4.805|4.805|4.1849|3.0999|3.778|4.3011|4.8824|5.2699|4.805|5.115|4.9599|5.115|5.347|5.967|5.154|5.695|5.502|3.564|4.844|5.27|4.922|4.727|4.65|4.03|3.952|3.798|3.643|3.488|1.705|3.643|3.526|4.602|4.354|4.187|4.436|4.9688|4.792|4.855|7.134|8.979|7.63|10.595|7.331|6.121|4.938|5.935|6.571|8.2365|6.5071|7.1622|5.2144|5.9533|5.3738|5.7009|6|5.45|5.16|5.01|5.81|6.6|7.31|7.04|7.65|5.53|6.69|6.13|8.22|9.7|7.27|6.08|6.34|6.53|6.91|6.66|6.89|7.45|7.3|6.82|6.41|9.69|9.88|9.75|10.49|11.05|8.39|5.98|8.64|8.75|7.4|7.4|6.46|7.6|6.16|7.46|7.42|7.43|7.24|7.6|9.36|9.82|7.43|7.38|7.35|7.35|7.32|7.79|8.4|7.52|6.67|7.3|6.87|6.75|6.52|5.99|5.54|||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1454|JRVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9291|18.6388|20.6308|20.83|28.5867|27.4718|27.7482|29.5231|36.2204|36.819|35.89|37.6948|36.6845|33.0792|36.881|39.8086|34.2231|38.4117|44.6803|49.2135|40.2799|35.7428|44.7234|43.96|||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1455|EBSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6552|3.6171|3.7885|3.7047|3.4306|3.1983|2.928|3.5791|3.3925|4.0664|4.1654|4.0474|4.3596|5.1021|5.1097|4.2873|4.8546|5.064|5.1325|6.1377|6.3014|7.1429|6.9449|7.7826|8.8411|10.3565|9.8653|10.4207|10.4207|12.0984|12.2848|12.266|13.3405|13.1443|13.3591|14.7416|18.1624|16.7833|15.8758|17.1462|19.8073|19.5692|18.9972|16.6039|13.7312|14.722|16.7054|18.115|19.9975|10.7564|10.9799|10.95|||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1456|CSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1457|KTOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.5|436.25|1036.25|493.13|719.38|350|76.25|65.9|53.3|65.2|51.6|47|48.7|62.5|59|115.1|128|147.2|111.4|93.6|68.1|93|67.1|63.8|55.8|51.3|38.8|29|23|28.7|14.5|15.7|25.9|21.6|17.2|19.7|18.7|11.7|9|7.5|8.001|10.29|14.27|10.7|10.72|11.61|14.22|11.74|7.38|6|5.61|5.72|6.01|4.91|4.49|6.14|8.78|7.11|7.74|7.66|6.56|4.94|5.53|6.76|4.23|4.15|4.6|3.89|6.48|7.62|8.12|11.35|12.45|10.67|9.71|11.47|14.78|13.8|16.17|22.18|21.05|17.89|10.95|16.42|21.53|||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1458|LMNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0114|5.4993|5.8984|7.8054|12.6838|19.5136|20.844|21.6423|21.0214|21.0214|19.6909|16.8526|23.505|22.5293|25.2789||19.2475|19.0701|24.3919|20.5779|11.2078|12.5809|12.4021|11.728|13.5989|15.6128|19.665|16.9846|25.2428|21.5176|20.0756|13.487|14.435|15.9784|13.9416|16.64|17.452|17.6543|17.8829|23.4696|24.9904|21.538|20.5818|22.7683|23.6359|21.3142|20.4614|16.0185|14.298|14.1662|15.9143|17.9978|19.1819|18.086|21.6208|21.587|21.4563|21.8612|24.4101|25.988|19.0371|22.7667|19.7698|17.8654|18.9488|13.71|13.7364|14.55|||||||||||||||||||||||||
2026-10-11 19:23:31|russ2000_1459|RGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.68|72|85.32|114.36|113.64|88.68|106.8|93.36|81.96|185.76|201.84|131.52|81.12|112.68|75.72|30.48|42.12|31.8|18|12.6|16.44|12.18|8.736|7.92|2.58|1.1|1.02|1.21|0.7899|0.89|0.4675|0.817|0.514|||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1460|CBPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1462|TSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9525|14.5188|14.9648|16.9286|23.7207|21.6539|24.2781|31.1216|36.31|50.1847|53.2772|56.7705|58.0741|59.9261|64.6241|65.9049|63.2411|69.3885|40.511|41.2851|37.6642|39.1254|34.9202|17.1932|21.45|25.4187|||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1463|OTIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|25.29|32.78|35.36|22.99|17.45|28.2|14.82|15.68|17.34|15.75|12.75|18.45|3.35|5.1|4.15|3.75|2.7|1.51|2.44|2.53|2.12|3.03|2.06|3.62|3.74|||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1464|DSPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.1667|5.4167|5.1667|7.3959|6.4998|7.5832|8.3383|5.9168|5.75|6.2503|4.6252|4.1248|4.2499|4.6252|7.4923|19.6244|10|9.5626|9.8748|7.375|10.4375|7.3438|18|19.9375|46.5|65.9375|56|37.375|21.0469|15.5|21.45|19.95|23.26|20.47|19.6|16.059|15.82|18.13|21.76|24.92|24.95|25.8|27.24|21.05|22.33|25.76|23.87|25.66|25.06|29.01|24.85|22.85|21.7|19|20.47|15.83|12.2|12.74|7|7.65|8.02|4.32|6.76|8.14|5.63|8.33|6.39|7|8.14|7.7|8.7|5.9|5.21|6.66|6.34|5.94|5.76|8.07|8.31|7.05|9.71|8.64|8.49|8.87|10.87|11.98|10.33|9.11|9.44|9.12|10.61|12.01|13.05|12|11.6|13|12.5|11.8|12.45|11.9|11.2|14.07|14.36|14.085|15.74|13.4|15.88|13.18|||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1469|TWOU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|16.61|15.59|19.58|25.58|32.19|35.99|28.92|22.97|28.53|37.92|30.55|37.26|47.15|53.72|63.72|80.48|83.56|75.19|48.31|70.85|35.87|16.76|23.99|21.22|37.96|35.15|||||||||||||||||||||||||
2026-10-11 19:23:32|russ2000_1470|ENPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|5.99|4.75|3.03|6.42|6.94|7.99|5.78|7.19|8.5|13.98|14.82|13.09|7.61|3.55|3.46|2.14|1.95|1.2|1.06|1.25|0.8468|1.51|2.41|4.83|7.3|4.62|4.99|8.8|16.79|25.06|27.34|36.13|45.8|69.41|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1471|AHH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3599|7.445|7.1024|6.3141|6.9061|6.7472|6.4937|6.9235|7.8772|7.5063|7.3629|8.3807|9.0707|10.7153|10.8822|11.7187|11.2505|11.2177|11.8697|13.3437|12.0236|13.3798|13.3049|12.8589|14.4978|15.6768|17.088|17.6779|9.8732|9.8337|9.17|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1472|CASH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.0059|2.0739|1.9719|1.9719|2.1589|1.9822|2.136|2.4029|2.687|3.1847|3.1481|3.2151|3.283|3.5298|3.6997|3.54|4.1711|4.5722|4.9732|5.0527|3.8702|3.2524|3.2406|3.1859|2.9949|2.6243|2.3167|2.1189|2.3205|2.5526|2.8441|2.8734|2.9321|3.3149|3.2029|3.3681|3.4139|3.9624|4.0431|4.5809|5.5011|5.3993|5.7492|6.0325|5.2936|5.9914|5.8599|5.1192|4.692|5.1532|5.6953|5.532|6.0779|6.9814|8.2257|9.7901|10.1015|10.6968|5.8276|6.8055|4.6908|2.0886|2.9189|5.9748|6.6414|6.1142|7.1439|8.8907|9.2321|3.9023|4.7523|4.2084|5.4628|4.6628|6.1857|6.0075|6.9993|6.9765|7.839|8.2999|12.0056|12.6895|14.4445|12.6082|11.0897|11.2047|12.4081|13.6304|13.6052|14.625|14.1609|16.053|19.6032|34.1414|27.8714|28.3361|23.2386|30.048|37.293|33.2605|27.1197|18.5109|19.4368|27.0794|33.6904|35.3277|21.9604|17.4427|18.49|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1473|STRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.2991|9.0874|9.8952|11.5107|14.3379|13.3282|14.3379|11.7127|14.7418|14.136|16.6603|22.4665|20.5982|22.0749|24.3341|21.8098|24.2331|22.7186|27.2623|28.272|26.1516|27.7671|26.2526|26.8584|25.0409|25.6467|28.0458|23.3284|28.4739|37.6906|44.6859|41.2125|38.7245|35.5419|42.9734|38.3691|49.2013|51.1481|55.2758|50.2918|50.5826|43.2804|43.9912|41.8829|32.6501|30.1218|40.2351|30.978|37.6421|35.34|37.941|38.8394|34.4026|35.2683|29.2896|22.2281|13.9795|7.0875|11.7275|11.889|15.7217|17.2683|18.781|21.2115|29.4619|29.6473|18.6554|21.3553|17.7662|20.9276|18.817|19.0949|23.4887|25.873|33.9999|35.0024|40.8754|66.1911|59.1879|74.7663|75.9869|68.0635|63.4339|58.3478|52.379|53.3436|38.0014|33.024|37.828|26.2173|33.5265|38.8788|41.539|35.3859|29.3755|34.427|27.9362|28.6339|23.6152|19.6353|22.0572|14.47|15.94|19.9|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1474|CZNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0008|5.3309|5.7526|5.5422|5.7526|5.7945|6.3325|6.1184|6.6174|7.6132|7.6496|8.3962|9.2502|9.3012|11.3604|10.6213|10.8382|10.3157|9.6491|8.8506|8.5561|7.7785|7.4184|6.6622|6.8422|5.8922|6.0013|6.2414|6.5652|7.8614|8.5776|8.8812|9.2694|9.668|9.7178|12.3974|12.3974|12.4944|12.2541|12.1171|12.587|12.9287|14.1221|15.9574|13.3758|13.0949|12.7455|13.4782|11.8115|11.9058|11.1273|10.4791|9.8988|10.1268|11.252|9.43|13.8618|11.506|11.8111|12.7026|9.8462|5.9186|7.9134|6.8317|7.9942|8.9364|10.4505|9.8701|9.9815|12.4618|13.7985|12.683|13.7913|12.8945|13.6653|13.5451|14.6394|14.9179|14.4086|14.0502|14.6491|16.0679|15.8446|16.0847|15.6325|16.9942|16.6683|16.6079|17.6854|22.2195|19.4788|20.0569|20.5971|21.3538|21.3603|24.6087|24.6096|22.5403|24.5493|23.6603|25.4138|25.3226|19.4121|20.2713|16.85|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1475|CCNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.4064|2.3375|2.3494|2.3412|2.3732|2.6114|2.7686|2.9472|3.0013|3.0157|3.009|3.1915|3.4814|4.0066|4.9752|5.5232|5.8134|5.891|5.2927|4.599|4.1015|3.6034|3.2791|3.0624|2.8232|3.1212|3.5419|3.5844|4.4657|5.0211|4.9989|5.0511|6.7534|9.0361|9.224|8.8273|8.8529|9.2193|7.2571|8.204|8.315|8.1539|8.2367|7.9313|7.9703|7.8739|8.0051|8.0985|8.3454|8.2679|8.4949|8.6371|8.3436|8.845|8.9077|6.9843|7.2314|6.3375|9.4545|11.5701|10.8804|10.6109|7.6395|9.6936|10.5624|10.4736|10.1502|9.4835|11.8085|12.6377|12.4726|13.5247|12.7844|13.4397|13.4841|13.7067|15.4014|14.4618|13.8774|13.0948|15.5712|14.4661|15.7924|15.7506|15.768|15.5277|15.8604|19.011|24.1873|21.7547|21.9934|25.2372|24.3778|27.1885|28.2461|27.2674|21.8205|24.1728|27.1895|27.8123|31.8427|18.5031|17.7437|14.87|||||||||||||||||||||||||
2026-10-11 19:23:33|russ2000_1476|PCTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|21.22|19.26|26.23|29.51|35.85|29.02|42.5|31.43|40.07|44.72|30.98|38.57|45.26|47.15|46.49|50.66|57.66|79.55|59.64|89.19|92.57|97.42|120.82|88.32|145.89|162.33|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1477|REI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16|1.26|1.44|18.18|9.54|7.92|5.4|3|3|3.35|3||4|4||4||4|3.25|4|2.26|4|5.1|5.12|5.82|5.87|6.95|7.5|14.64|12.2|14.5|17.38|14.54|10.77|10.41|11.19|9.56|7.22|5.2|9.24|10.2|12.94|10.7|12.11|14.09|14.57|14.25|13.14|9.86|5.21|5.87|3.26|1.76|2.64|0.6587|1.16|0.6872|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1478|HQY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|18.45|25.83|25.21|32.05|28.68|26.77|22.59|29.27|37.48|41.4|39.53|50.43|50.17|48.21|60.48|74.21|93.4|58.45|72.85|65.27|55.4|74.03|51.91|58.67|49.46|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1479|BBW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|34.4|30.44|23.58|22.72|29.84|28.72|21.5|23.97|28.22|27.28|22.51|18.5|14.89|8.4|7.92|7.05|3.57|5.3|4.5|4.87|4.79|7.12|7.19|5.96|7.82|6.14|6.37|5.01|8.74|5.26|4.35|3.85|4|5.01|6.26|7.11|7.8|9.43|13.12|13.08|19.1|19.65|16.22|17.61|11.72|12.8|13.79|10.87|14.85|8.55|10.1|9.2|9.55|9.3|7.9|9|4.03|6.1|5.58|2.93|2.98|1.48|2.08|3.46|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1480|AMSWA|total_return_price|0|9.2302|10.8699|10.3841|6.923|6.5583|5.2832|6.0119|5.9511|7.4932|4.8089|3.9444|4.8089|4.0255|5.052|4.8116|6.2983|9.9242|5.7717|5.1446|3.52|4.771|5.5082|5.943|6.3609|7.6343|6.1422|7.1845|8.8126|8.4857|10.1687|3.0677|6.0183|5.0968|5.4259|5.8104|6.0454|6.7329|5.026|3.9835|3.7582|2.9081|3.3103|2.9667|2.622|2.38|2.2499|2.0616|1.3744|1.8041|2.3479|3.3214|2.9778|1.7753|2.1189|3.0351|2.9206|3.2069|3.4433|6.7001|4.2093|3.6078|3.2069|1.174|0.9735|1.4317|2.033|1.3171|4.6958|6.4711|2.3479|1.5605|0.6299|0.544|0.7788|0.5864|1.0629|1.6305|1.5027|1.2235|1.2599|1.4156|2.0204|2.2326|3.3465|3.1563|2.8991|2.8976|2.9412|3.2046|2.8889|2.8329|3.3515|3.7657|3.5157|3.6265|3.7104|4.3563|5.6127|5.0647|4.734|3.5284|3.22|3.1587|2.7785|3.1819|3.5398|4.0704|3.7928|3.7292|3.0076|3.9101|4.6097|5.0251|5.7276|5.0649|6.6687|6.1136|5.7292|5.9453|5.9407|6.3695|6.6527|6.5379|7.6382|7.9499|7.8094|7.046|7.3535|8.3408|7.8375|7.8577|8.5776|7.6683|9.0289|9.6596|9.0854|9.1368|9.2389|10.3192|10.662|12.0282|13.5931|11.3915|9.9075|11.4403|12.6929|14.6153|14.5763|14.0204|15.6581|14.04|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1482|MGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.7234|135.1878|165.8261|157.0214|149.941|158.1183|211.8727|237.7452|254.2392|231.6864|249.4939|221.8394|227.6408|177.96|124.56|15.92|8.24|11.36|7.92|9.44|11.12|25.2|23.68|28.48|19.28|19.6|23.04|25.68|27.2|19.28|17.13|18.39|15.04|15.22|12.6|17.62|20.63|20.02|20.2|17.08|14.16|13.15|8.74|8.56|9.96|8.37|7.06|6.16|7.03|7.09|12.44|16.98|17.17|15.9|13.06|8.49|7.15|5.45|1.67|2.04|2.51|4.37|2.22|1.39|3.15|2.825|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1483|CYTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6|89.1|71.88|60.6|42.6|42|54.48|41.4|42.96|37.62|39.66|44.04|41.04|38.34|30.48|33.66|20.28|22.8|24.84|15.18|11.58|15.6|31.74|17.4|19.2|15.54|16.08|12.48|9|6.9|6.96|6|6.9|4.32|5.16|4.02|6.3|12.05|8.38|6.79|10.38|4.78|3.52|4.89|7.16|6.51|6.52|10.76|6.83|8.92|8.9|12.1|12.5|14|14.45|8.3|7.3|8.4|9.8|6.03|8.09|11.2|11.415|10.465|11.75|24.27|22.33|||||||||||||||||||||||||
2026-10-11 19:23:34|russ2000_1484|LXRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.625|280.875|227.9375|176.75|224|174.125|182.875|142.625|202.125|190.75|189|221.375|85.75|45.9375|72.8|48.02|76.86|61.67|31.92|35.07|32.9|27.3|45.15|39.48|41.65|42.56|54.39|50.26|53.9|36.4|34.79|31.36|25.9|37.17|29.75|26.81|25.97|26.18|22.33|22.295|21.7|14.98|12.32|13.09|9.45|7.21|8.12|14.91|13.16|10.43|9.1|10.57|11.13|12.25|10.15|6.4505|7.91|13.23|13.23|16.8|13.93|15.295|14.07|16.03|13.23|12.53|11.48|9.87|6.16|6.6101|8.11|9.84|13.49|11.85|13.4|18.42|16.33|14.16|17|12.19|10.09|8.32|13.69|10.8|6.34|5.56|5.94|3.435|4.41|1.8|2.05|1.46|||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1486|CYTR|total_return_price|0|||||||||||||||231|220.5|630|756|798|504|609|651|399|210|231|220.5|136.5|288.7584|556.5|294|241.5|131.2584|409.5|283.5|556.5|997.5|1239|924|735|882|740.2584|777|840|1050|945|714|367.5|220.584|304.584|325.584|472.584|189|165.396|194.25|168|144.396|154.896|157.5|204.75|123.396|141.75|89.25|38.0625|40.6875|115.5|84|110.25|38.0625|84|44.625|53.8125|30.1875|43.26|42|33.18|27.3|39.06|25.2|14.49|10.5|25.62|78.96|92.4|78.12|73.878|46.62|72.24|58.8|57.54|38.22|40.74|43.26|79.38|55.44|53.34|80.22|196.98|131.04|144.4758|119.28|48.3|27.3|21.42|12.6|14.7|45.36|47.04|47.04|46.62|32.34|31.4958|42.42|36.9642|30.24|14.154|11.76|16.8084|27.48|21.78|11.22|16.32|12|19.38|37.62|20.94|25.08|15.24|16.44|20.22|22.32|14.22|15.9|16.08|13.38|3.5298|2.2332|2.6652|3.762|2.46|1.69|1.59|1.13|1.05|0.4488|0.6599|0.345|0.325|0.29|0.3805|0.685|0.57|||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1488|LGIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|18.1|18.09|18.44|18.36|15.1|15.2|19.77|28.31|22.9|24.16|30.35|36.22|29.65|33.48|38.6|46.21|75.46|70.24|57.12|48.4|46.29|60.24|68.97|81.87|70.65|45.15|88.03|113.79|||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1489|SFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1491|MXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.782|13.98|11.53|10.28|8.29|8.66|6.4|4.44|5.59|4.95|6.4|5.06|6.07|6.8|8.27|9.79|9.56|10.03|7.15|7.37|7.97|12.1|11.66|15.44|18.06|17.51|19.71|22.7|26.51|27.75|23.33|26.61|22.52|15.73|19.55|17.63|25.53|22.37|21.87|21.22|11.67|21.46|22.97|||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1492|KOPN|total_return_price|0|||||||||||||||||||||||||||||||||||||2.5625|2.375|2.1875|4.25|4.5|5.5625|5.375|4.5|3.9375|3.125|3.125|2.563|2.438|2.5|4.188|3.563|2.563|2.188|2.375|2.969|3.469|3.907|6.125|4.204|4.4063|4.8125|3.7344|5.25|3.4531|5.9844|6.9375|21|34.375|34.4375|18|11.0625|5.75|12.14|10.43|14|9.11|6.6|3.48|3.92|5.04|6.14|6.89|6.71|5.78|5.11|4.07|3.87|3.07|5.1|6.95|5.35|5.01|3.61|3.35|3.57|3.38|3.9|3.81|3.16|2.66|2.87|3.12|2.04|2.32|3.69|4.8|4.18|3.7|3.39|3.55|4.16|4.58|4.71|3.43|3.88|4.07|3.44|3.76|3.33|3.7|3.71|4.02|4.22|3.78|3.26|3.4|3.62|3.52|3.45|3.14|2.72|1.66|2.22|2.18|2.84|4.1|3.71|4.17|3.2|3.12|2.86|2.42|0.999|1.34|1.09|0.6783|0.4011|0.3492|1.33|1.38|||||||||||||||||||||||||
2026-10-11 19:23:35|russ2000_1493|BEAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|28.15|26.76|22.06|26.45|15.95|6.72|5.85|7.65|6.94|4.48|4.96|4.83|5.11|3.09|2.59|3.12|2.32|2.6|2.17|2.4|5.78|10.03|7.17|9.85|7.68|7.05|10.18|9.1|9.45|11.75|11.71|11.96|15.87|18.7|23.35|28.6|29.75|33.3|31.05|30.4|46.55|63.3|53.48|62.62|50.03|40.5|45.62|36.95|48.37|44.88|||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1495|SENEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||20|18.25|15.5|18|15.75|15|17.75|17.125|17.25|17|17.5|15.25|12|11.625|12|14|12.5|11.5|11|11|12.75|14.25|13|13.75|12.95|13.5952|14.05|14.49|13.65|14|18.19|17.15|19|21.35|18.15|18.1|18.25|18|16.75|16.12|17.649|19.1|19.99|22|26.5|25.02|26.33|26.83|27.1|23.6|19.25|21.8|20.37|18.35|20.5|28.31|28.41|22.92|29.85|30.51|25.12|28.53|29.78|24.68|19.58|25.98|27.32|25.07|30.21|32.65|33.26|32.18|30.18|30.22|29.87|31.06|28.96|26.07|29.61|28.68|26.58|29.91|33.69|36.17|27.95|41|35.15|31|33.15|31.6|28.35|27.55|33.25|27.85|24.6|27.15|30.53|38.02|34.11|30.94|36.14|||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1497|ZIXI|total_return_price|0|||||||||||||||||||||||||||91.8588|91.016|123.0402|132.3103|60.6773|64.0483|77.5322|89.3305|128.9394|188.774|247.204|141.5805|197.7632|224.7309|280.9136|286.1738|337.1352|287.7062|314.6972|211.3109|215.8303|173.1359|148.4231|110.1929|116.9394|92.2022|98.9487|134.9301|126|118.962|112.5|84.384|83.25|72|70.884|85.5|60.75|40.5|45|55.938|29.625|39.625|72.8125|46.0625|30.5|8.75|7.0313|9.15|4.82|5.06|6.52|5.48|3.85|4.41|4.3|3.77|8.1|8.69|14.58|7.89|4.58|5.15|3.7338|3.13|2|1.91|1.46|0.84|0.62|1.19|1.81|1.85|1.92|4.6|3.87|2.78|2.26|1.19|1.02|1.5|2.2|1.71|2.31|2.26|2.84|4.27|3.7|3.84|2.67|2.82|2.91|2.6|2.86|2.79|3.58|4.23|4.9|4.56|4.14|3.42|3.42|3.6|3.93|5.17|4.21|5.08|3.93|3.75|4.1|4.94|4.81|5.69|4.89|4.38|4.27|5.39|5.55|5.73|6.88|9.09|7.24|6.78|4.31|6.9|5.84|||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1498|RBCAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.931|6.193|6.0314|5.1158|5.5938|4.6465|3.9616|3.8311|3.2896|3.6346|2.7011|4.0724|6.3872|6.3388|6.7103|5.7342|5.9794|5.4429|5.883|6.0072|7.1651|9.1407|9.8342|9.6178|10.8212|12.9095|14.3732|12.9898|12.0445|12.883|12.9049|11.7027|11.6268|13.5261|15.4282|13.7064|10.9434|9.6075|11.8691|11.8708|16.6136|19.6311|16.1379|12.748|15.5739|13.8485|13.6982|13.2607|16.3992|15.1881|17.1352|14.1735|13.8999|12.4721|17.0647|18.0538|16.1714|16.854|17.3572|18.2802|18.346|22.2849|20.2055|18.8546|19.5804|20.1016|21.7938|21.3152|22.396|21.054|22.5431|22.9604|24.5562|27.6149|36.1475|30.9818|32.4644|36.1215|37.3832|36.3696|43.5969|43.8158|36.9263|42.7649|45.6262|41.795|45.2956|29.6383|31.2897|28.15|||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1499|CTO|total_return_price|0|3.9511|4.7413|5.2154|5.1364|5.3735|5.4525|5.5315|5.5874|5.5076|5.6276|7.2355|8.0239|8.7533|9.9325|10.0953|9.2812|10.8187|11.3719|16.9754|13.2628|12.4339|13.9832|13.6503|12.904|15.0826|15.1411|14.2999|13.7952|12.1812|11.2702|7.4851|7.9955|8.2463|8.6461|7.6086|8.0409|10.3044|12.306|9.0537|8.9658|9.2549|10.0558|10.9722|10.7924|10.7197|9.5387|9.1399|8.9552|10.4196|10.138|12.5237|13.0017|13.6736|15.3222|13.3201|13.2215|13.4572|13.2564|19.3518|14.8466|16.1809|14.5106|11.094|12.054|13.1118|12.7294|11.8007|11.1451|9.7109|10.6879|11.0643|10.5541|13.3785|13.6044|18.6156|17.8828|19.3883|18.1231|16.1827|17.4999|19.0025|22.9401|26.5565|29.9935|34.1147|34.7594|32.0758|39.7314|52.9598|79.6647|63.0509|65.8295|57.7537|51.3224|59.8157|67.5816|70.5115|64.8325|62.9822|58.8267|52.7028|39.621|40.7881|36.1652|28.2173|33.4306|36.548|33.3912|30.1229|27.2535|27.2727|27.6554|31.015|27.3864|25.1456|25.9401|28.5082|27.5977|31.5388|29.7544|37.6608|36.6448|36.9617|34.8776|38.7123|44.147|47.196|53.7094|57.4248|55.5219|47.97|50.8117|44.4783|45.7976|49.427|51.6214|51.7757|55.1143|58.1858|61.5615|60.9877|59.7449|60.56|51.1195|57.5925|58.3244|64.202|59.151|44.629|39.1394|44.1|||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1501|CRD.B|total_return_price|0|1.183|1.2936|1.0298|0.817|0.8936|0.9277|1.0894|1.183|1.099|1.3869|1.3981|1.819|2.1562|2.2402|2.0383|2.4336|2.6867|2.5098|2.3501|1.6806|1.9703|2.0321|2.2515|2.2672|2.5148|3.3708|5.1427|5.2815|4.5623|5.1421|3.8959|5.2028|6.7547|7.8667|8.5014|8.7719|8.2344|6.4669|6.4149|7.8509|7.2239|5.7641|5.3795|5.3745|5.2024|5.6738|5.5019|5.5903|5.5521|5.9974|5.693|5.8787|5.698|6.3403|7.5789|8.4649|8.1748|9.1525|12.4632|11.6404|10.9629|10.8226|10.3213|9.0475|6.2865|9.7157|8.6347|8.2991|7.9295|6.9598|7.6684|7.3958|8.6538|11.7073|8.1847|7.7954|9.1251|5.508|4.3269|3.4582|2.9035|3.4816|5.0308|5.1026|3.7096|3.6449|5.0141|5.6597|5.4426|5.6924|6.0562|4.4933|4.7262|5.7127|5.454|5.8636|4.6588|5.4299|5.1086|3.3334|4.217|6.4178|12.2092|11.679|5.3977|3.8555|3.5423|3.1647|3.2692|2.5382|1.9519|2.731|3.8418|5.7234|4.3545|5.0193|4.0109|3.3663|4.1533|6.7233|6.4181|4.772|8.2811|7.9222|9.3896|8.7107|7.1669|8.9822|7.5925|7.4566|4.9998|4.7764|5.8895|7.7654|10.4296|11.5852|9.2927|8.6649|11.2065|9.0597|7.7817|8.2395|8.8225|8.6688|8.8369|9.0615|9.8728|9.9807|6.3249|6.995|6.44|||||||||||||||||||||||||
2026-10-11 19:23:36|russ2000_1502|MODN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|22.2|9.54|11.32|9.93|11.42|9.63|11.01|11.99|11.91|10.05|11.4|10.85|12.89|10.81|8.5|10.1|12.95|14.75|15.8|17.5|17.15|15.75|13.39|17.54|19.41|28.06|35.07|22.21|34.76|34.27|||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1503|WTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7002|15.6626|17.0783|23.2325|22.1065|28.3696|24.2033|21.5061|22.7777|20.8772|21.8536|18.0369|22.7805|26.1881|45.1395|23.6238|10.6833|5.011|7.62|9.6196|9.1752|7.2075|7.5799|7.9559|14.7054|16.8985|20.8584|14.9468|18.6206|19.8096|11.9866|17.5641|15.2444|13.9618|13.3831|16.7465|15.5019|15.6754|15.8606|12.8304|7.49|5.04|5.37|3.54|2.36|2.63|2.2|1.6|2.93|2.81|2.02|2.57|3.3|4.06|6.92|6.98|4.17|6.51|4.7|5.06|5.66|1.55|2.57|1.83|||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1504|STML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1505|SQBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5|1665|1332|1665|1942.5|943.5|3330|2220|1890|456|420|630|468|270|330|192|276|180|186|120|90|84|240|126|162|72|54|72|84|78|30|33|180|132|180|200|280|260|228|215.6|316.4|552.4|492|524.4|402.8|614.4|614.8|345.6|264.8|302.8|301.2|197.2|150|157.6|114.4|73.6|95.2|80.8|71.6|28|46.8|19.972|10.848|14.2|5.16|9.4|4.45|||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1506|ONDK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1507|IBCP|total_return_price|0|||||||||||4.4688|6.7871|7.3547|6.4075|6.4075|5.7633|6.6105|5.994|5.6509|4.8241|4.8938|5.0294|5.8736|6.3103|5.8524|6.3008|6.8457|6.5585|6.2721|5.9801|5.2077|5.3843|6.7811|7.1675|8.4833|10.2388|12.234|13.1928|13.0895|16.4222|19.3604|16.7495|18.183|17.6587|17.282|20.0255|20.8826|21.7454|23.1128|24.2684|26.8141|26.1958|27.6694|27.9133|29.1676|35.6061|40.3678|45.5297|52.2258|68.772|66.2292|75.4338|56.8968|55.3626|43.9512|48.3076|42.5732|43.1093|37.9462|41.6803|52.7189|63.6906|65.6065|80.4189|86.0568|96.8689|100.8691|111.3709|117.4636|113.3849|113.7621|146.4125|167.9189|180.9387|177.7487|162.9899|174.3554|193.8509|188.034|188.3463|201.9358|190.5966|200.5352|188.1095|182.3446|191.5231|155.4933|132.7649|86.2972|75.5858|84.4543|32.8768|51.0143|17.916|19.409|10.9926|15.9435|6.0737|5.905|3.1971|1.1726|1.0966|2.6994|1.7124|1.6197|1.122|1.8559|2.086|2.2861|2.9562|7.1366|5.3061|8.4357|10.1229|10.9496|10.9082|10.149|11.1652|11.0295|11.7101|12.7997|13.2798|12.7551|12.7887|14.9092|19.3402|18.5352|19.5637|20.47|20.3051|20.9425|23.4707|21.8991|19.5945|20.2051|20.6501|20.3758|21.8228|12.5163|14.6373|12.57|||||||||||||||||||||||||
2026-10-11 19:23:37|russ2000_1508|ANGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.1|18.89|15.26|11.1|11.78|19.88|26.86|23.89|14.51|11.99|11.72|6.37|6.29|5.87|6.16|4.95|9.38|8.24|6.58|10.26|8.62|5.62|12.16|12.52|10.81|13.53|14.93|22.95|16.09|15.44|13.65|7.08|8.47|5.25|12.15|10.84|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1509|CRK|total_return_price|0|||||||||||||||||||61.4719|42.5574|56.7433|82.7506|54.379|35.4645|28.3716|28.3716|53.1968|37.8288|26.5984|25.4163|22.4609|17.1412|8.2751|6.5018|5.9108|5.6152|6.7974|6.6498|5.3197|8.8661|23.052|17.4367|14.1858|14.4814|16.8457|18.0278|15.8115|15.6659|16.5501|18.6212|20.6876|26.5984|24.2341|48.175|52.6057|61.4719|40.7842|49.3572|54.6769|56.4501|50.8325|35.1714|27.7806|14.4814|14.4814|15.6635|19.5055|13.2992|26.0073|40.7842|53.7879|69.7469|53.1968|48.4682|28.0879|33.1002|36.1265|35.9374|32.6274|43.9287|47.7589|64.6873|63.1742|91.2621|93.9574|92.1496|98.9224|104.2657|135.9001|119.5864|155.1455|144.2697|140.3923|141.1962|128.3816|146.8705|129.4692|141.7163|145.8302|160.7726|190.5628|399.2361|236.6667|223.4266|140.9124|156.2804|189.5225|191.8395|150.3696|131.0769|106.3463|116.1345|146.303|136.1365|73.1042|72.3477|74.8538|77.6437|86.9118|71.497|76.8398|74.9214|76.4423|88.5318|111.2872|141.1438|91.6118|34.05|17.85|16.65|9.55|9.35|3.8275|4.2015|7.64|9.85|9.23|7.07|6.08|8.46|7.31|10.51|8.38|4.53|6.93|5.57|7.79|8.23|5.39|4.38|4.38|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1510|EXTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|21.625|28|41.75|54.25|48.75|124|39.125|20.61|28.7|9.61|12.76|10.26|10.09|6.37|3.33|3.82|5.2653|7.41|7.63|6.38|5.16|4.78|6.23|5.95|4.15|4.49|4.8|5.08|4.02|3.43|4.2|4.14|3.77|3.78|3.71|3.11|3.15|2.7|2.06|1.7|1.95|3.06|2.91|3.03|2.67|3.11|3.22|3.4|3.16|2.63|2.93|3.85|3.47|3.63|3.64|3.52|3.43|4.55|7.04|5.82|4.28|4.93|3.62|3.33|2.65|3.33|4.14|3.02|3.18|4.41|5.055|6.55|9.825|11.75|12.41|12.8|8.21|5.63|5.64|7.53|5.99|7.44|7.46|2.33|4.26|4.12|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1511|ASPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6305|12.3484|17.628|19.7874|21.8058|26.2745|25.1992|26.7946|32.1182|30.9636|44.1317|55.5635|63.1964|75.157|84.56|70.43|94.7|139.48|158.63|114.97|114.35|100.8|34.17|12.87|30.79|23.48|29.17|23.27|26.12|31.48|27.86|34.97|22.55|25.93|28.87|25.4|30.69|32.33|22.47|23.67|18.5|20.24|19.33|7.67|14.74|13.1|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1513|MRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.53|16.63|18.63|23.12|17.51|18.33|29.32|31.47|31.24|30.7|20.81|5.57|6.78|5.25|5.15|3.65|10.75|18.45|29.35|47.2|49.3|41.71|73.3|102.14|89.59|128.86|76.87|114.17|166.05|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1514|RDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.188|2.5|2.063|2.188|2.25|2.375|2.313|2.375|2.625|2.75|2.938|3.125|4.063|4.25|4.563|4.938|3.938|3.938|3.25|4.75|4|3.438|2.875|3.063|3.125|2.375|1.85|1.35|1.81|1.65|2.81|3.96|3.76|3.88|4.25|5.55|5.71|5.92|6.85|8.7|8|8.36|7.05|7.29|7.97|7.79|8.11|8|7.9|8.26|8.52|9.25|9.85|9.99|9.48|7.75|6.9|3.94|3.5|4.55|4.11|4.05|4.27|3.97|4.52|5.05|5.05|4.55|4.3|4.24|4.66|5.41|5.9|6.01|5.6|6.36|6.57|7.49|7.33|8.53|8.4|13.26|13.45|13.85|12.67|13.11|11.98|12.49|13.35|16.6|15.54|16.13|15.72|16.7|16.65|15.95|15.8|14.54|15.96|12.98|11.96|11.19|3.89|4.25|3.22|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1515|TREC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.75|2.375|1.625|0.875|0.625|2.875|2|1.75|2.125|1.938|1.688|3.5|3.156|2.625|2.3125|2.0625|1.375|1.3125|1.125|1|0.9688|1.4375|0.7813|0.75|0.312|0.375|0.43|0.26|0.15|0.23|0.16|0.05|0.06|0.045|0.03|0.1|0.05|0.07|0.04|0.1|0.14|0.6|0.44|0.95|1.35|1.07|1.68|3.55|3.09|3.4|6.1|6.12|7.75|6.9659|5.74|3.75|1.0268|1|3.16|3.15|2.15|2.68|2.59|2.3|3.4|3.91|3.95|3.39|8.23|9.26|10.49|9.9|8|8.2|8.25|8.46|12.68|11.97|11.63|12.38|14.67|12.2|15.31|12.87|12.53|9.98|9.95|10.72|13.85|10.85|11.65|12.8|13.6|13.1|14.85|14.05|7.63|9.1|9.31|9.11|7.31|5.96|5.53|6.18|||||||||||||||||||||||||
2026-10-11 19:23:38|russ2000_1516|GHM|total_return_price|0|1.1758|1.3803|1.1247|1.1631|1.1247|0.9969|0.9841|1.1886|1.227|1.0736|0.818|0.8435|0.9841|0.7413|0.6774|0.5752|0.8947|0.9969|0.933|0.5368|0.7157|0.6518|0.7541|0.7285|1.0608|1.1375|3.8299|2.5159|2.2648|3.4454|1.6959|1.1972|1.9844|1.9529|1.8418|1.4281|2.1616|1.6383|1.4728|1.5749|1.4268|1.2922|1.3326|1.2114|1.4807|1.3191|1.2114|1.1578|1.077|1.2385|1.3193|1.696|1.5345|1.9383|1.8171|1.5144|2.2613|2.847|3.1497|2.4632|2.6351|2.6247|1.8171|1.2518|1.2922|1.4941|1.0196|1.0701|1.1306|1.2316|1.8575|1.6354|1.4456|1.9786|1.3164|1.9706|1.7767|1.486|1.3806|1.4254|1.241|1.4215|1.5822|1.7045|1.7793|1.8966|1.9982|2.5142|2.9408|4.5874|6.4327|7.6731|6.6891|6.419|6.0501|4.5212|5.6778|9.7259|14.2134|18.1252|15.4096|32.0837|23.4264|9.3937|7.8036|11.5876|13.5684|18.0805|15.7296|13.123|13.6062|17.5543|21.0313|17.9384|14.6494|19.7725|19.2879|16.4398|15.9714|17.2553|21.9202|26.6362|32.0759|32.2444|28.3318|31.0018|25.6389|25.6868|21.4765|18.4294|15.9458|15.264|18.165|16.8866|17.598|20.5146|21.3859|18.364|19.547|19.7347|20.2829|24.5259|26.8652|21.869|18.884|19.535|19.3063|21.3709|12.6773|12.6345|12.77|||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1517|BFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.226|10.6771|11.0907|11.9704|12.2197|13.3298|13.6397|12.7405|12.2507|12.1967|12.8955|11.7327|11.0137|11.1773|8.0259|8.0399|6.8082|7.7323|8.09|7.4951|7.1341|7.7209|8.1022|7.8438|7.1522|5.6553|4.79|5.7943|6.2424|7.069|6.1374|6.9562|6.8528|7.9417|8.3395|8.5907|9.3277|9.0851|10.4089|11.1535|10.3198|10.8489|11.5314|10.68|10.4363|11.3146|13.4706|12.9129|13.501|14.2278|14.2456|15.5025|17.0316|14.8303|13.6172|14.0868|12.8825|11.4965|13.5546|8.6191|7.7273|7.3|||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1518|NGVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3765|21.8228|18.6705|21.9882|32.4083|36.4946|40.795|41.4274|20.2661|16.9776|26.0162|26.3567|23.9535|22.3093|20.3245|21.0056|12.6189|10.7995|11.9087|10.1282|7.9197|5.7014|8.6883|7.1121|12.4146|16.5495|15.6739|11.6168|9.6709|10.2644|9.9908|7.7116|13.2702|9.61|||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1519|ORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|11.85|14.78|10.77|9.25|12.84|18.22|21.11|20.89|18.3|14.43|11.85|11.2|10.58|9.55|6.17|6.72|7.41|6.51|8.06|7.36|10.25|11.18|9.72|12.08|12.6|10.78|10.28|11.01|9.25|7.06|5.76|4.61|5.3|4.95|5.85|10.06|7.54|7.21|5.99|7.76|7.57|8.68|8.11|4.49|3.66|2.29|4.55|5.08|1.61|3.23|2.75|||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1520|LOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|35.16|20.9|25.97|20.71|10.98|12.9|13.05|12.06|13.51|12.85|11.8|14.35|12|10|9.5|11.3|12.35|15.07|13.01|10.39|11.26|15.14|9.75|14.45|16.2|||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1521|CECE|total_return_price|0|2.8547|5.3015|6.1169|4.0778|3.2623|3.2623|2.8547|2.4467|6.5245|4.8934|7.0612|12.4929|14.1224|19.0109|15.7519|14.1224|2.4443|3.259|2.9874||2.4443|3.395|3.1234|2.5803|1.7655|1.4939|1.3579|0.6792|0.9508|1.2223|1.2223|0.5432|1.2223|1.9011|3.5306|1.7655|2.7158|2.8519|2.064|2.6344|2.6072|3.9108|5.1058|2.7702|2.8245|2.2813|2.0097|1.6339|2.0684|3.8569|3.7483|2.662|2.7706|2.7158|1.7381|1.7381|2.0102|2.9331|4.1011|2.662|3.4224|2.3361|1.3584|2.6072|3.259|3.0417|2.3356|2.1727|2.1727|1.9282|1.8468|1.2221|1.5209|1.7381|1.9293|2.8679|3.3025|2.0858|1.573|1.6078|1.5991|1.5643|1.5556|1.434|1.5296|1.5591|1.8424|2.9896|2.9201|2.6333|3.7805|4.9884|7.6217|6.9526|8.0563|7.7956|10.8547|9.9769|13.2794|9.5424|7.4045|5.1188|3.4415|2.1031|2.5724|3.4589|3.259|3.4328|3.1026|4.0846|5.1883|5.1797|5.1275|5.8721|4.9673|4.8647|6.8222|6.9869|8.682|8.8849|11.5905|11.0719|12.7225|14.6415|15.0807|14.2268|12.2793|14.3021|9.8187|10.5483|7.6839|7.2736|5.9455|8.4345|10.9535|13.6091|10.3287|9.0934|8.46|5.13|4.45|6.14|7.88|6.75|7.2|9.59|6.985|7.66|4.67|6.59|7.29|||||||||||||||||||||||||
2026-10-11 19:23:39|russ2000_1522|VCRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|25.92|31.23|25.1|22.45|15.16|19.45|15.61|17.45|13.3|8.07|10.28|9.92|11.45|10.93|12.22|13.03|12.52|17.05|17.88|24.12|26.59|31.38|29.29|23.51|30.26|35.69|38.46|32.22|30.65|25.07|21.11|21.03|20.01|26.95|||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1523|NAVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||122.5|120|110|127.5|135|125|115|97.5|46.25|30|90|112.5|260|322.5|382.5|352.5|360|307.5|270|280|280|120|91.26|55|18.76|14.38|20.62|12.5|16.875|8.75|26.25|14.375|12.4|8.2|9.6|14|7.4|8.4|7.6|5.6|2.4|2.6|2.2|3.4|5.8|6.2|18|12|10.6|11.7|9.2|7|6|4.9|5.8|5.2|6.5|4.8|4.8|5.3|6.14|5.72|7.06|13.6|11.4|11.4|10.8|19|27.9|24.4|32.8|36|37.6|41.2|79|66.4|59.2|52.4|65.6|74.4|55|56.6|54.2|53.4|53|41.4|37|29.6|26.4|37.8|31.8|32.2|45.6|26.6|18.89|10.61|18.31|12.75|11.534|10.2|8.3|7.17|7.2|4.568|4.61|2.0531|2.76|0.6307|0.69|1.26|0.7615|3.94|2.7|||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1524|KVHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.125|10.25|7.875|7.125|8.5|8|4|3.938|3|1.875|1.1875|1.6875|2.0625|2.1563|3.375|8.625|6.625|7.625|5.5|7.875|6.6|5.04|5.92|7.06|7.26|6.07|8.9|10|18.71|25.27|26.44|14.25|14.3|7|9.95|8.86|9.35|9.74|9.38|10.78|11.55|12.74|10.51|9.38|9|8.89|8.15|7.55|8.58|9.19|5.09|4.99|6.67|9.92|14.07|13.36|12.145|13.13|12.07|14.79|10.79|7.98|7.81|10.62|10.77|13.38|13.12|13.48|13.03|13.89|13.34|13.08|13.43|11.78|12.67|14.97|13.64|9.43|9.3|9.47|8.33|8.97|12|8.1|9.35|11.9|10.6|10.35|12.1|13.05|9.67|10.19|10.4|10.84|11.44|9|8.11|9.23|||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1525|LQDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|13.3|15.44|16.03|17.33|18.37|19.01|11.39|12.68|8.25|11.51|10.6|7.36|7.58|10.43|10.82|10|12.01|12.98|14.85|14|16.09|23.55|31.07|36.91|46.3|52.28|50|39.35|30.19|33.04|35.64|22.19|27.03|15.6|13.75|8.38|9.88|10.51|7.34|6.63|5.55|7.3|10.51|10.3|7.85|6.3|5.9|4.7|6.6|6.8|6.3|6.65|7.71|6.09|7.41|5.73|3.06|6.45|7.725|||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1526|OXFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.869|18.36|19.92|17.83|15.27|13.67|14.08|13.85|13.13|11.85|9.23|8.65|12.29|14.92|15.5|15.87|16.76|14.02|12.51|13.39|16.06|12.74|17.23|13.53|16.91|16.6|9.26|13|11.82|||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1528|TSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.47|12.76|11.84|14.18|14.25|9.07|10.5|10.47|12.93|12.45|14.21|12.76|13.03|15.96|22.2|22.8|23.9|22.8|23.3|23.3|25.75|27.25|19.15|20.43|20.72|21.13|26.12|8.66|14.37|13.24|||||||||||||||||||||||||
2026-10-11 19:23:40|russ2000_1529|CWST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.25|26.875|24.75|34|29.25|22.5625|25.5469|16.25|18.0625|7.5|12|10.1875|5.4375|8.7188|11.5|12.9|14.04|11.6|11.82|6.7|9.121|7.87|8.5|12.5|13.859|14.39|15|11.82|14.91|13.2|11.06|13.19|12.69|13.99|14.68|10.92|11.98|9.61|10.46|13.24|13.89|11.43|13.43|11.74|2.33|1.62|2.25|2.85|4.02|4.95|4.28|4.24|7.08|7.02|6.1|5.24|6.29|6.34|5.48|5.1|4.24|4.28|4.21|5.66|5.83|5.17|5.01|4.05|4|5.11|5.6|6.28|6.05|6.84|7.54|8.9|12.37|12.57|16.52|17.71|22.24|23.91|26.53|32.24|26.3|35|38.68|41.9|45.69|40.73|49.74|56.33|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1530|BGFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2225|5.1495|6.0599|5.484|7.3376|8.3796|11.6262|13.9294|14.2859|11.8729|14.7562|13.3987|14.1815|12.7007|12.7433|10.6197|11.0798|12.5187|13.5026|14.578|14.8875|10.9539|8.4457|4.9353|4.6591|6.0936|3.022|3.6019|6.8221|9.7986|10.715|9.4618|8.5078|8.3304|9.054|7.5072|5.1851|4.2846|7.0566|5.5064|4.4359|6.5083|8.7006|10.546|14.7949|11.6392|13.2257|10.49|8.5896|6.9614|10.5743|9.7236|10.1583|8.0209|7.6023|8.3891|6.625|11.0702|13.4936|11.8032|10.2435|5.9279|6.5829|5.6094|6.8615|4.2009|2.2804|3.3712|1.7938|1.8336|2.897|0.994|1.8207|6.77|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1532|HCKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.639|17.7569|15.4036|23.3733|23.8542|19.8433|11.9275|29.9515|23.7472|13.3181|12.8903|3.0756|3.7978|6.9744|3.5086|5.5624|5.7336|3.4316|1.258|2.0453|2.0538|1.8741|2.747|4.9206|6.6663|5.7079|4.6125|3.9793|3.4487|3.1406|3.4145|3.6712|5.3656|3.4059|2.2079|2.6528|2.7042|2.9951|2.8411|3.7225|3.3974|4.8436|4.6553|2.2506|1.7286|1.8998|2.5929|2.3533|2.5673|2.5159|3.4658|3.0379|3.269|4.236|3.2262|3.3717|5.2116|4.7067|3.4829|3.5606|4.0342|4.4113|5.6917|5.5183|5.4559|5.3489|5.3935|7.8146|7.8598|10.7959|12.428|14.6132|13.798|12.5062|15.1359|16.6271|17.4752|14.1479|14.2428|14.5911|15.7033|15.6177|19.1552|15.5482|15.3347|16.3053|16.3715|15.7197|12.1272|13.6505|11.58|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1533|OPY|total_return_price|0||||||||||||||2.4411|2.1082|2.1452|2.1082|2.2932|1.9233|0.8877|1.3315|1.2575|0.8137|0.7767|0.9986|1.2761|1.0726|0.8507|0.9247|0.9617|0.7397|0.7027|1.9973|2.0713|2.4411|4.0685|5.2521|4.3644|3.6987|3.8466|4.0582|4.3588|4.434|5.1104|4.7352|3.9715|3.8569|3.8664|4.1416|4.4542|5.9389|5.822|6.785|8.4173|7.7242|9.3678|10.9432|12.287|12.4062|11.422|11.8358|12.7828|9.1925|11.6445|9.6106|10.4882|10.0316|10.1197|11.4407|12.8195|15.4496|16.6142|17.9211|18.5767|17.5926|19.7918|17.5361|15.4965|15.0318|17.9368|16.2387|20.0102|20.9098|24.3913|23.3306|20.1056|17.3041|18.6304|16.2518|15.9041|14.7014|14.8376|16.1848|20.0628|21.3187|25.1659|25.1008|39.0118|31.5648|32.2335|33.074|21.6266|19.0929|9.9786|7.7961|16.6837|19.2652|26.3869|20.3548|19.1847|22.48|21.1677|27.1716|22.9613|13.1286|13.2621|14.3778|13.1212|13.4205|14.6283|16.5955|16.3247|15.3247|21.4909|24.4412|21.0001|17.8123|20.5431|20.8423|23.4537|17.9541|15.6851|14.3509|14.1668|13.1856|17.2984|16.0104|15.4559|16.4616|25.5502|24.6533|26.9099|30.4707|24.7228|25.2795|26.5563|29.4558|27.0448|19.5331|21.6866|22.32|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1535|PFSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2696|20.3503|18.2892|17.3118|15.3958|14.7088|14.1765|16.7699|16.4215|17.5344|15.5797|15.4829|11.3799|12.0863|16.3732|16.1119|16.499|16.2087|17.2731|21.2406|21.8696|19.6439|20.5049|20.5246|21.9244|21.7667|30.4418|33.6837|21.9494|41.6602|58.35|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1537|FF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3984|2.3984|2.3293|2.0589|2.3293|2.6662|2.9116|2.9186|2.9572|3.3056|4.4797|4.7081|5.6098|5.2626|5.7421|5.2256|4.7935|5.8681|6.2937|6.6793|7.5447|10.1946|8.8949|11.2501|9.4545|7.1554|7.6023|6.3483|7.5903|5.7977|8.4443|6.8739|5.9117|6.6982|9.9681|9.8128|10.5995|11.424|10.2996|8.9501|10.5477|13.0554|11.4196|9.8663|8.1222|8.5623|9.2743|8.485|11.2256|11.32|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1540|FRPH|total_return_price|0||||||||||||||3.1285|2.3637|2.5028|3.337|3.4065|3.198|2.8504|3.9627|3.8932|3.6846|3.4761|3.5803|4.5189|4.6579|4.0322|3.7541|3.6846|3.198|2.8156|3.1285|3.337|2.9199|3.337|3.4761|3.6151|3.198|3.5108|3.5456|3.4065|3.5803|3.8932|3.9627|4.1713|4.936|4.936|5.8398|5.8398|5.8398|5.7007|5.6312|5.7007|5.7007|6.9521|6.9869|7.3692|9.4549|8.7249|9.0377|9.0377|6.0483|7.3692|6.3959|7.1607|6.5873|6.535|5.9093|4.7796|4.4146|4.1713|5.9788|4.3103|4.7363|5.4544|8.8987|7.5083|5.9371|7.7029|6.1957|7.7864|8.3703|9.1768|10.1807|9.3854|9.1379|12.5107|14.3547|14.3353|19.1044|18.5899|19.1211|24.1322|21.0121|25.962|24.9192|24.1099|27.3468|25.987|21.8129|22.2468|21.9687|19.4854|17.3302|20.2807|20.9954|26.2679|23.4926|22.4998|19.5021|25.8507|22.3163|18.6623|16.8603|18.1033|19.4298|19.63|23.259|23.7178|23.209|25.061|28.2228|34.6299|30.0745|29.1739|28.2979|32.7111|36.4|32.43|30.14|33.94|35.6|34.5|31.07|37.7|40|46.15|45.25|44.25|56|64.75|62.1|46.01|47.57|55.77|48.02|49.81|43|40.58|41.67|||||||||||||||||||||||||
2026-10-11 19:23:41|russ2000_1542|TITN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|18.35|32.08|22.07|12.93|9.08|11.42|12.13|11.29|13.59|13.61|16.75|20.17|25.56|29.47|20.39|21.33|27.34|28.29|20.55|24.5413|28.47|19.4|16.95|17.02|15.84|16.05|13.28|13.89|13.31|14.63|12.8|11.04|11.4|10.64|10.58|14.81|13.52|17.77|14.21|21.25|20.6|16.41|17.34|12.8|20.01|19.35|14.81|14.4|7.14|10.04|13.23|||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1543|HUBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.06|34.09|39.9|49.58|47.5|57.65|45.73|42.4|55.29|47.2|59.3|65.65|80.2|88.9|107.45|122.35|149.95|124.01|166.21|168.53|154.35|158.5|133.19|224.35|299.59|||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1544|INWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1545|VLGEA|total_return_price|0|0.3962|0.7696|0.5791|0.4419|0.4419|0.4115|0.4039|0.4039|0.4085|0.5599|0.549|0.8842|1.0637|1.3871|1.3439|1.6052|2.7034|2.5159|2.4886|1.7502|2.5667|3.0273|2.674|2.8424|2.242|2.2793|2.2351|1.9438|1.9488|2.053|1.5606|1.0666|1.1051|1.1102|1.1152|1.1204|0.9891|0.8867|0.8526|0.9208|1.1255|1.1937|1.1596|1.0232|1.0573|1.0402|1.0573|0.9208|0.955|0.955|0.955|0.955|1.0914|1.1596|1.279|1.2278|1.1766|1.1937|1.1937|1.4495|1.7905|2.1998|2.9842|1.9355|1.927|1.7564|1.8587|1.782|1.8417|1.7522|1.6371|1.8417|1.9099|2.326|2.4215|3.3751|4.7734|4.0927|3.24|3.2769|3.1063|3.4269|3.7082|4.2182|4.511|4.5289|4.4305|5.1276|5.7689|7.4986|7.2745|8.4988|8.4221|9.2885|9.5468|12.2487|13.6814|13.7268|14.9941|14.8191|14.9967|12.0096|14.8392|18.1249|19.8154|19.0518|19.0216|17.7882|18.4147|17.4084|18.6981|22.9531|20.3112|19.411|16.839|20.0113|22.4169|23.2986|26.4877|24.6931|25.5052|25.2393|29.1743|23.9999|20.432|18.6573|18.1845|22.0567|25.5404|25.9451|19.5268|21.9991|20.3833|24.3739|27.242|26.5067|22.9177|22.6311|21.8112|20.4159|23.734|26.7751|24.9329|24.7404|25.5249|24.9916|25.1724|22.5285|23.8686|27.1943|24.61|||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1547|GBLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7438|30.9797|27.3415|28.1783|34.0904|34.8363|31.6346|32.8534|32.908|38.4745|35.473|39.4932|46.0785|42.6767|45.4054|39.2931|36.237|36.3825|24.3217|29.6882|21.5203|6.8217|8.1679|13.6071|14.3893|17.4818|15.0442|14.7349|19.2191|19.6284|19.6375|15.5717|17.4636|18.0639|17.8911|20.1105|19.783|20.9291|21.2565|23.4667|23.0211|23.4485|23.6759|23.1757|25.8316|24.8584|25.6133|23.8124|26.2591|28.1146|26.5865|26.4774|34.5634|34.1905|35.6458|38.5746|37.0192|31.0183|37.5774|34.2113|31.9494|28.614|25.8935|23.9968|28.2648|23.7702|22.7608|20.91|||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1548|PLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2597|25.7253|29.5655|35.3551|38.343|40.8313|38.441|44.4951|38.8426|55.6434|60.9237|66.2627|51.9992|55.8687|41.3897|47.4439|64.5055|43.9664|49.2939|38.8229|38.5947|40.0132|14.405|14.185|15.16|||||||||||||||||||||||||
2026-10-11 19:23:42|russ2000_1549|GCAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1554|BOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|18.3|18.64|12.3|14.13|12.26|10.34|15.21|13.86|16.31|19.09|18.76|21.1|20.22|24.52|23.58|16.91|19.31|17.61|16.74|16.78|14|20.76|17.45|||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1555|GIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6173|10.696|20.8694|16.3825|17.6346|15.2347|12.8347|6.3652|7.4608|9.1825|11.6869|7.8782|10.9043|15.5999|14.452|14.3999|16.6955|12.5216|8.0138|10.1008|12.1042|14.6086|9.9246|11.7119|14.5084|13.9074|13.106|14.5167|17.9846|17.4995|17.1974|19.0205|20.4764|17.27|22.103|19.7209|18.8315|16.3668|21.8883|31.5102|23.1227|29.2462|31.3602|27.491|23.6037|45.6147|30.4131|11.0982|7.2188|11.7321|17.0192|19.1228|17.8405|15.1551|16.1956|26.433|29.2631|26.796|20.3144|26.9299|26.9218|24.5695|26.3191|23.4376|20.4374|19.788|23.4535|22.0943|20.3044|20.3475|17.0089|18.7979|14.5766|9.8514|11.5675|9.7686|7.7238|6.9695|8.7293|12.5049|10.5214|10.4824|12.6399|12.55|7.05|9.3|9.7|7.67|9.17|7.42|5.59|5.05|3.1|3.07|3.05|||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1556|TNAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.68|5.29|7.55|11.09|18.2|9.16|7.98|7.01|5.97|6.01|7.8184|6.47|5.18|5.96|6.37|5.95|5.93|6.69|6.57|7.82|8.05|7.38|5.91|5.82|5.01|5.69|7.25|8.35|8.2|6.55|5.5|5.2|5.85|5|3.88|6.07|7.95|4.885|4.86|4.32|5.49|3.735|||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1557|ECOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|15.32|37.22|41.59|36.95|26.44|15.66|21.94|9.91|11.95|9.75|14.57|10.96|13.67|12.46|14.9|10.65|11.45|11.3|9|9.05|14|12|11.61|12.18|8.54|9.17|9.04|7.18|13.36|14.47|||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1560|NC|total_return_price|0|0.0004|0.0005|0.0005|0.0006|0.0005|0.0006|0.0006|0.0006|0.0006|0.0006|0.0007|0.0008|0.001|0.0009|0.001|0.001|0.0011|0.0011|0.0013|0.0012|0.0016|0.0019|0.0019|0.0021|0.0026|0.0036|0.0038|0.0045|0.0047|0.0054|0.0035|0.003|0.0045|0.0051|0.0062|0.0059|0.0067|0.0057|0.0055|0.0077|0.0081|0.0082|0.0079|0.0092|0.0094|0.0105|0.012|0.0103|0.0121|0.0139|0.0144|0.014|0.0151|0.0154|0.014|0.0165|0.016|0.0193|0.0416|0.0389|0.0497|0.0489|0.0389|0.037|0.0308|0.0318|0.0314|0.0266|0.0247|0.0196|0.0251|0.0283|0.0423|0.0554|0.0416|0.045|0.0557|0.0513|0.038|0.0449|0.0512|0.0699|0.0909|0.1217|0.1198|0.1471|0.1445|0.1875|0.1927|0.2164|0.2456|0.2662|0.3669|0.343|0.3572|0.3761|0.3972|0.4679|0.3313|0.3431|0.2998|0.3|0.4058|0.205|0.2111|0.2797|0.6627|0.6327|1.0993|1.4328|1.5459|2.0711|2.2522|2.1396|1.5477|2.4123|3.3901|3.6416|4.2348|9.0082|8.0742|8.8385|8.7224|9.9695|8.8559|8.4414|8.4703|10.307|9.3895|10.9761|8.783|8.0093|11.1468|11.1158|13.7263|18.5126|14.5361|15.0276|18.4959|35.6647|31.2391|32.2376|31.4303|32.6901|37.0208|50.4981|62.3734|45.8873|27.5356|23.0896|18.21|||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1562|OCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8945|3.5215|3.7609|4.0834|4.8856|5.1364|5.5919|5.2864|5.9791|4.5552|4.6332|4.4378|5.4556|5.0288|5.4323|4.9244|5.9147|6.8743|6.9372|7.4336|9.0613|8.8151|8.1804|10.1064|11.7571|12.1489|11.9236|11.3114|12.5176|13.6337|14.8714|13.4005|13.5766|13.4626|14.4105|13.1127|12.9106|14.0687|14.0129|14.1555|12.6684|13.1225|13.8841|10.8387|11.3281|11.0042|9.8458|10.5554|12.3536|11.9576|10.7125|6.9481|7.5986|8.722|8.0015|8.1811|9.0058|9.1077|9.9175|10.0119|10.1493|8.8987|10.6428|11.1341|11.3549|11.7182|10.9785|11.6896|11.7901|14.1242|14.8566|14.408|13.3148|13.592|14.4683|14.9108|15.2658|15.1443|17.6449|15.5276|16.4936|17.2998|26.1672|25.3515|24.9753|25.344|25.0225|25.0526|28.7893|25.3332|21.0798|22.9057|23.1956|22.6667|24.8512|15.0824|16.6014|13.79|||||||||||||||||||||||||
2026-10-11 19:23:43|russ2000_1563|MXWL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1564|BCOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|24.85|15.34|11.9|8.99|5.95|8.43|10.63|14.14|10.48|10.28|5.58|7.78|7.33|6.86|5|6.53|6.31|8.47|13.19|8.3|8.6|6.35|7.225|7|6.9|9.6|8.2|7.07|8.41|9.84|10.27|8.69|6.97|7.88|10.39|||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1566|DEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3112|12.3724|12.2225|12.4488|13.4748|15.2164|15.7986|16.077|16.246|16.3607|18.2083|17.7658|18.5262|17.9672|17.3225|17.3173|14.3936|16.8075|17.2252|20.0954|23.0002|24.1285|23.2128|22.42|||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1567|SREV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|20.94|13.59|15.69|15.48|13.5|10.23|5.83|7.02|9.21|11.48|8.37|8.12|5.31|3.27|4.69|3.34|5.47|4|4.56|4.19|3.79|4.92|5.6|3.77|3.75|3.48|3.17|3.76|3.95|2.75|1.01|0.9214|0.97|0.8879|1.67|0.7621|1.74|1.47|||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1571|WTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1574|VNCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.8662|268.0515|234.2259|333.2409|275.8925|238.1464|169.1277|109.2264|32.8226|43.0341|64.1201|48.4695|56.0577|37.9409|15.6506|4.5178|6.131|5.6|8.84|16.47|14.78|9.75|12.4|12.99|18.33|17.31|3.88|5.55|5.46|||||||||||||||||||||||||
2026-10-11 19:23:44|russ2000_1576|MC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4737|21.3178|21.4022|22.589|19.887|19.3051|17.3886|19.6382|19.8452|15.5961|18.842|25.7064|28.0935|30.3023|34.3517|39.2164|41.4409|49.4789|47.9017|30.0972|37.8727|31.0795|30.0524|30.3454|27.6315|30.9043|34.19|||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1577|AFH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1579|CTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9377|9.8242|9.7946|7.8943|8.943|8.803|8.8958|7.9432|8.9913|8.6911|9.3731|9.457|9.0704|9.3863|9.6585|10.8787|11.405|10.8755|11.3608|10.3159|6.4446|8.9089|9.3736|10.0636|10.9107|6.7961|8.4066|8.93|||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1581|DGII|total_return_price|0|||||||||||||||||||||||||||3.2917|3.25|3.5|6.4167|3.9166|7.2917|13.3333|12.1667|16.3333|18.3333|12.6667|13.25|14.25|23.625|22.75|22|21.25|22.25|17.25|15|14.25|18.75|22|22.75|28.25|19|27.5|26.75|14.25|9.5|7.125|10.125|14.25|17|27.5625|20.25|12.25|11.125|6.75|10.4375|10.9375|10.4375|9.25|6.5|7.875|6.125|5.7813|8.74|5.22|6.37|5.45|3.301|1.953|2.91|3.25|5.681|6.619|9.6|9.87|10.72|11.43|17.19|13.72|11.86|10.73|10.49|11.67|12.53|13.5|13.79|12.7|14.74|14.24|14.19|11.54|7.85|10.2|8.11|7.67|9.75|8.52|9.12|10.64|8.27|9.49|11.1|10.56|13|11|11.16|10.99|10.24|10.16|9.47|8.93|9.37|9.99|12.12|10.15|9.42|7.5|9.29|9.98|9.55|11.79|11.38|9.43|10.73|11.4|13.75|11.9|10.15|10.6|9.55|10.3|13.2|13.45|10.09|12.67|12.68|13.62|17.72|9.54|11.65|15.63|||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1584|VVUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1585|HURC|total_return_price|0|15.4619|17.2041|15.4619|14.8086|13.0664|9.1465|5.0088|3.9199|3.4844|3.4844|3.7021|3.0488|3.7021|3.9199|2.831|2.831|4.2466|4.0288|4.1377|2.9399|5.3354|8.0576|7.1865|8.2754|12.7397|14.373|17.4218|16.1564|15.3288|16.2518|6.1837|8.0187|11.4271|10.124|10.162|10.2106|9.3364|7.7813|5.5096|9.2122|5.9879|4.9515|2.7636|2.1879|2.7636|2.0727|2.9939|3.6849|3.1091|3.3394|5.1818|4.8364|3.1091|4.8364|4.6061|4.9515|4.4909|5.4121|7.7152|6.4485|7.2546|6.6788|5.8727|4.8364|4.1455|4.6061|3.1091|3.2243|3.2243|3.6849|3.6849|3.2243|3.2243|2.6163|2.2938|2.0267|2.35|2.0359|1.6586|1.4555|1.4924|2.1649|2.0635|4.9285|6.2458|10.9901|12.3351|15.2001|12.851|14.7026|15.0619|28.3919|25.0755|23.666|22.1184|29.2117|39.4741|46.0423|49.8009|40.211|43.0945|28.4563|27.2403|11.0546|9.7925|14.3986|15.7344|13.634|15.5041|13.6893|16.5819|21.7867|28.0971|29.6723|18.5901|19.3455|26.0243|18.8757|21.0774|21.188|25.0847|26.5526|23.9128|23.1722|24.7853|26.261|35.1361|31.8706|30.8661|32.5258|24.7231|25.1022|31.2696|26.4613|26.7758|31.664|29.8499|33.4558|40.1523|40.7315|44.5165|43.506|43.9537|34.7926|39.5451|34.9865|31.7696|38.0006|28.9574|27.97|28.27|||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1586|PWOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.6602|7.7402|8.0358|2.8573|2.9284|2.8675|3.1901|3.4572|3.4992|4.1874|4.6638|5.0357|5.4497|8.1421|9.0342|9.6281|10.1486|10.2701|9.5158|8.6394|7.7984|5.9688|5.5465|6.2859|6.6152|5.9091|6.4707|6.4698|7.3468|7.0101|7.4585|7.1449|7.9213|9.9855|9.3256|9.7208|11.5932|11.3127|11.2559|11.9314|12.4418|12.7864|12.0695|11.9778|12.5489|12.3878|12.7009|12.7586|12.7763|12.1475|11.8668|11.2451|11.595|12.0095|11.4941|10.8272|8.765|9.8636|11.4802|12.792|13.1539|13.7973|12.6909|13.9943|17.0424|16.8741|15.0914|14.5744|17.4719|18.6508|18.3935|20.7179|17.6988|19.7289|20.3895|24.5175|25.3319|24.4641|23.871|21.6373|25.4996|25.5803|23.3171|21.8811|22.9494|21.0844|23.2221|24.8525|28.508|24.7745|23.7514|27.0977|27.4299|25.192|26.9325|26.4071|24.7345|25.5439|28.4408|29.3976|34.2376|23.6656|22.3751|19.85|||||||||||||||||||||||||
2026-10-11 19:23:45|russ2000_1587|BLCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.1|224.6|212.7|140.5|205.8|86.4|124|207.5|145|119.2|131.4|116|84.2|67.2|77.5|62.2|29.8|33.7|20.2|10.7|12.9|4.5|8.48|6.34|||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1588|NWPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10|11|13.313|16.375|19.75|16.25|17|17.625|24.75|23|21|23.75|18.5625|16.5313|14.375|16|15.625|12.75|14.25|13.5|11.4375|7|13.25|15.9|13.6|16.05|15.25|23.41|17.65|17.1|12.3|13.88|13.4|12.9|14.52|17.68|17.221|23.769|25.45|23.13|27.69|26.56|27.25|23|30.8|32.85|34.91|34.67|37.45|39.76|38|56.1|63|33.27|23.93|38.18|34.22|30.64|21.89|19.29|17.39|23.69|23.25|25.4|25.32|23.96|21.58|23.74|25.47|23.06|29.12|27.46|29.74|38.37|34.28|39.13|35.75|29.59|23.23|20.5|13.24|10.92|9.88|10.64|11.62|17.67|15.5|16.27|17.68|18.05|20.62|21.24|19.3|22.08|24.52|25.07|27.82|33.2|21.95|23.82|26.76|||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1589|UTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5002|30.1515|32.5199|24.6472|31.4174|28.1997|25.8803|27.5708|25.9457|24.9248|18.4241|14.6838|17.9668|18.5956|20.2126|14.9941|14.4469|10.1676|10.6167|13.6384|13.2546|8.5506|11.8417|16.0884|16.4069|18.6365|19.6655|16.725|19.0271|16.7599|15.9925|11.99|11.0134|11.8262|11.1806|12.195|9.0815|10.9253|9.7827|10.8289|13.2421|12.2902|10.5187|8.9358|9.4398|9.3597|8.4573|3.582|4.1519|4.27|2.96|1.67|3.03|3.46|3.59|3.25|2.51|2.69|3.19|2.7|3.46|3.41|3.11|5.02|7.2|4.23|7.24|6.64|||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1590|SEAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17|10|15.917|10.583|5|5|8.292|3.9583|4|5.8333|11.3333|9.6667|35.5|73.5|22.875|31.25|26.9375|13.4375|16.55|22.45|34.39|15.45|7.96|7|5.238|6.84|9.24|12.49|15.01|15.14|15.64|15.82|17.03|12.23|6.87|5.19|7.76|7.55|6.69|8.97|9.21|8.1|7.81|6.96|7.86|7.06|7.55|9.66|6.27|5.72|7.68|7.6|6.26|7.16|8.54|7.52|8.95|9.15|10.57|8.29|7.13|8.06|8.28|7.86|9.71|11.9|11.75|11.41|11.65|10.14|8|7|6.61|7.83|7.51|6.03|6.89|5.52|3.45|2.96|2.55|2.34|2.75|2.74|3.99|2.7|3.18|1.8|1.18|1.33|1.4|2.91|4.08|3.59|1.58|0.8975|||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1591|HBNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.1171|4.0705|4.1171|4.3046|4.2732|4.4601|5.1154|5.24|5.4897|5.7393|6.0513|6.8621|6.9867|7.3303|7.5172|7.4858|7.2988|6.1759|6.1569|1.2418|1.1353|1.1636|0.9468|0.832|0.8894|0.789|1.0831|1.1189|1.1763|2.0012|1.7296|1.9237|1.9377|2.2904|2.4877|2.8288|3.193|3.7884|3.3788|3.2707|3.26|3.7527|4.1153|3.5136|3.8261|3.7112|4.253|3.7534|3.6379|3.838|3.7409|3.847|3.6914|3.6301|3.261|3.1824|3.2496|1.8121|1.6809|2.836|2.6456|2.2294|2.9284|3.4295|3.4558|4.2308|4.3439|4.4211|4.2026|4.214|4.2726|6.3442|7.0615|7.3417|7.5061|7.5212|8.6118|9.713|8.4527|8.0923|8.8682|10.3005|9.1563|9.8883|9.3451|10.9613|9.9891|9.7783|11.8454|17.0401|15.5019|15.9541|17.8492|17.3253|27.8788|19.8909|18.5416|14.401|15.2795|15.1645|16.769|18.6626|9.3955|10.1251|10.04|||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1592|MLAB|total_return_price|0||||2.4185|2.4185|3.3254|3.0231|2.4185|2.62|2.4185|1.0077|0.8062|0.9069|1.0077|0.6046|0.5039|0.6046|0.4031|0.4031|0.2015|0.2015|0.2015|0.2015|0.2015|0.3023|0.3527|0.4031|0.4535|0.5039|1.1085|0.8062|0.6046|1.7635|3.3758|2.62|2.9223|2.7208|2.2673|2.2673|2.4689|2.1162|2.217|1.9146|2.4185|2.4185|2.4185|2.217|1.9187|2.1121|2.8216|3.2247|3.7285|5.8447|6.9532|5.3408|4.3331|4.0308|4.837|5.2909|5.4416|4.6862|4.1316|3.4262|3.527|4.0308|4.0308|3.527|3.0735|3.4766|4.4339|4.4339|4.837|4.0308|3.8696|3.8696|4.845|6.2075|4.8692|5.1998|5.3368|4.9579|5.6512|7.2635|8.2098|7.917|8.2155|9.8539|10.6995|11.5682|11.7753|10.7778|12.8956|12.171|13.4288|14.924|16.4816|16.6002|20.4455|18.2814|22.1219|19.4858|21.431|19.0622|15.7848|14.5171|17.8842|20.8756|23.6688|23.8807|22.2228|21.3707|28.0035|26.9905|29.727|33.377|39.2577|46.8424|44.2751|46.2006|47.9914|50.6781|52.1153|65.2347|75.9652|87.3961|81.4592|56.1767|75.3283|70.4971|86.9602|109.1294|97.6162|94.6935|121.0772|112.739|121.1571|121.2623|141.7802|147.9012|123.2651|147.3755|209.7768|184.6184|207.4234|229.5882|243.5284|237.1556|248.926|225.8009|216.6561|254.76|||||||||||||||||||||||||
2026-10-11 19:23:46|russ2000_1593|AAOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|14.89|24.96|23.46|16.1|11.01|13.88|17.36|16.89|18.04|15.05|9.9|21.31|24.72|58.56|58.44|62.85|38.91|24.6|42.75|33.56|14.93|12.2|9.49|11.695|11.61|7.45|9.34|11.25|||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1594|UTMD|total_return_price|0|1.6279|1.8763|1.7659|0.8001|0.8277|0.9657|0.6622|0.7174|1.0761|1.1865|1.2141|1.1588|0.8829|0.9105|0.745|0.8001|0.8829|0.6622|0.7726|0.607|0.7174|0.9381|0.9933|1.1588|1.6555|1.683|2.7592|4.2491|3.6421|5.2976|3.8629|5.0768|7.3946|9.05|7.8912|10.5951|7.7808|5.5735|5.6287|8.0568|7.0358|6.6363|5.9868|5.2496|4.9163|4.583|6.3329|5.6663|6.4162|8.2494|10.6659|13.2077|11.1659|8.4161|7.6661|8.916|7.5828|5.2496|5.5829|4.5417|5.3749|4.833|4.2917|4.375|3.9164|5.1663|4.5417|4.4997|4.9996|4.5413|4.9163|4.9996|5.9996|7.5661|6.8395|9.0727|10.5992|10.5792|10.7126|12.7324|12.1271|13.3657|16.4988|17.4254|16.3788|17.6597|12.1626|15.2849|15.069|14.771|16.9688|22.316|22.4717|21.2092|22.9265|23.6058|24.5509|23.0402|22.9384|21.8833|21.9665|21.2947|20.7678|16.7106|17.6869|20.7365|22.948|23.1328|22.3743|19.9942|23.6729|22.4998|24.4058|22.3738|22.5683|23.2095|26.9495|29.2629|29.8761|31.9092|43.3852|48.5576|53.4143|51.6315|52.4734|46.8991|44.6741|55.2666|55.3309|55.3671|50.2618|54.8735|58.8745|59.5471|56.759|69.3141|59.6162|69.5456|70.9053|78.7367|95.8962|107.1349|91.8843|81.2899|86.628|94.2578|94.6636|106.8628|93.4415|88.3043|79.87|||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1596|CCXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.72|13.67|11.69|10.55|13.93|13.93|5.78|5.79|7.06|5.63|4.5|6.63|7.55|8.23|5.82|8.17|2.4|4.49|6.04|7.4|7.28|8.83|7.3|5.55|14.01|13.12|10.81|10.94|13.89|8.72|6.915|39.55|40.18|53.79|53.53|||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1601|SPNS|total_return_price|0|||||||||||||||||||||||||||||||||||||38.4506|36.7417|35.0328|88.8636|81.6007|88.8636|88.0091|64.9388|41.014|15.3802|14.0985|6.0872|13.2441|10.4688||8.7599|10.4688|11.7505|9.1871|9.8263|12.8169|16.2347|31.1877|26.7035|27.3426|24.1401|16.6619|27.1307|35.6753|42.4558|47.5292|70.2257|52.3355|26.9688|16.5551|4.6728|3.6047|4.6995|2.8197|4.4859|5.3404|3.8878|3.3751|3.8451|3.2042|3.1957|3.5887|3.3751|3.059|2.1003|2.2293|2.4352|1.8969|1.7858|1.538|1.3159|1.1706|1.1022|1.0852|1.2817|1.4355|2.3583|1.5466|1.1364|0.9655|1.5893|2.008|1.8457|0.7348|0.9143|0.9484|1.3398|1.82|2.1618|2.3925|1.9653|3.4092|3.0418|2.5121|3.2128|3.0077|3.076|3.1102|3.4178|4.9172|5.1883|5.4685|6.969|7.3305|7.2311|6.6888|6.6617|7.4119|9.6917|10.7561|9.5236|11.1856|11.1235|12.1304|13.6217|12.2349|10.6295|12.5388|11.1291|8.2405|9.4385|12.7617|10.8363|15.0117|16.3282|19.5293|22.8703|18.9128|27.98|30.58|||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1602|PBPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|24.25|18.49|15.64|11.66|12.35|13.7|12.25|10.88|11.82|13.24|12.24|13.01|13.65|13.5|11.45|11.5|12.5|11.95|13|12.4|8.02|8.51|4.98|4.33|4.22|3.09|2.28|3.79|||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1603|CBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:47|russ2000_1604|UMH|total_return_price|0||||||||0.1461|0.1949|0.1624|0.1949|0.2111|0.2436|0.2598|0.2598|0.2436|0.4222|0.3572|0.3816|0.2923|0.276|0.276|0.2923|0.3085|0.3248|0.341|0.341|0.3166|0.3004|0.341|0.276|0.3176|0.3244|0.3655|0.4441|0.4519|0.5321|0.5395|0.678|0.7263|0.8538|0.9626|1.1538|1.1694|1.1863|1.307|1.2621|1.2621|1.3267|1.4575|1.7478|1.7741|2.3985|2.0555|2.2741|2.1829|2.3366|2.2358|2.3555|2.3911|2.4082|2.2895|2.3033|2.3447|2.0652|2.1633|2.0923|1.9724|1.7258|2.0614|2.3778|2.4794|3.2994|2.9668|3.0607|3.4214|3.5595|3.7763|3.9158|4.0705|4.2829|4.7088|4.7511|5.4379|5.2206|4.3377|4.8091|5.3658|5.5501|5.2838|5.6632|5.7704|5.6438|5.7115|5.883|5.9749|5.9789|5.6754|5.6762|4.908|4.2104|3.8063|3.0942|2.729|2.5377|3.8333|4.0011|4.2572|4.194|5.2621|5.7036|5.5096|5.4615|5.9828|5.1829|5.4056|6.4718|6.4382|7.2996|6.4148|6.4893|6.5953|6.4853|6.266|6.6298|6.9244|6.6753|6.8338|7.3425|7.2745|7.0369|7.8023|7.8002|9.008|9.6844|12.4095|12.6936|14.3817|13.2701|12.8687|11.7522|13.6255|14.0453|10.7828|12.9898|11.6074|13.3641|15.11|10.5475|12.7609|13.54|||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1605|FRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4091|0.8049|0.8049|1.0909||||4.2958|3.9771|4.4352|5.3887|3.3793|3.4224|4.0085|3.0977|1.4718|3.0566|3.5567|6.0685|8.8514|14.0604|17.0714|29.7532|40.5|48.6081|65.1851|55.7829|65.8345|57.5026|57.4367|62.7953|70.3855|61.5269|76.5281|103.9565|108.0573|121.8101|115.3767|200.6201|141.4124|86.3407|52.9285|74.817|72.6927|88.0299|97.2114|109.4868|97.8768|85.9827|81.9218|55.6192|18.6201|12.9117|23.8527|15.0524|13.1836|12.1302|8.3586|7.0335|9.2761|11.2128|12.2661|8.5625|4.0434|8.9023|8.0528|9.31|8.5625|10.1238|5.7421|6.1024|5.4218|5.5513|5.4366|4.4565|4.8579|3.7356|3.5963|4.8989|4.6695|4.5466|5.2921|6.8404|7.4712|9.9251|8.1134|7.031|6.34|||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1606|QTWO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.12|14|19|21.14|28.25|23.78|26.96|22.75|26.56|28.9|29.2|35.55|36.5|40.95|36.75|45|56.6|59.95|48.27|69.26|74.37|79.82|81.08|59.06|85.79|89.77|||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1607|LLNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|8.25|7.27|3.68|3.87|2.99|2.37|3.24|4.39|4.06|3.69|3.66|4.05|5.53|6.01|6.87|4.52|2.38|2.89|3.36|2.81|2.4|2.17|2.17|2.24|2.04|1.98|2.18|2.91|2.335|2.8|3.63|4.25|1.8|1.58|1.68|1.41|1.57|2.48|2.42|3.02|3.8|4.52|4.38|4.65|5.1|2.34|3.05|2.6|3.19|4.15|4.68|7.45|5.85|||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1608|FC|total_return_price|0||||||||||||||||||||||||||||||||||||||12.3333|11|13.25|15.8333|16.5|17.8333|23.3333|22.6667|23.75|25|19.9167|21|16|16.3333|13|18|13.8333|12.5|14|14.1667|16.8753|18.6253|14.6667|16|12.8333|13.0417|11.1667|6|4.9167|5.125|5|4.8333|4.625|4.875|5|5.3933|3.6667|2.1|4.02|2.56|2.9|1.18|1.16|0.71|1.75|1.28|2.8|2.5|2.6|1.87|2.44|2.3|7.62|7.14|6.32|7.84|7.4|5.49|7|7.9|7.84|7.6|7.91|7.5|8.68|7.25|6.05|4.39|6.23|5.85|6.3|7.94|6.5|7.95|8.59|8.66|9.68|7.6|8.47|9.41|10.24|12|12.9|14.53|13.46|17.95|19.88|19.77|20.13|19.59|19.36|19.26|20.29|16.06|16.74|17.59|15.33|17.81|20.15|20.2|19.3|20.3|20.75|26.9|24.55|23.65|22.33|25.3|34|35|32.23|15.54|21.4|17.74|||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1609|EHTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|20.7|23.55|18|27.7|32.57|21.95|21.81|16|12.55|16.01|16.7|14.2|16.02|15.98|12.41|12.69|14.23|13.1|13.18|13.84|15.24|16.25|15.75|18.13|27.51|17.8|23.46|32.91|43.74|48.71|37.39|24.33|28.25|9.59|12.6|12.86|10.25|9.37|14.41|10.98|10.61|12.04|18.35|23.3|17.67|14.9|23.2|28.6|37.56|56.9|77.42|81.21|95.91|101|103.86|79|||||||||||||||||||||||||
2026-10-11 19:23:48|russ2000_1610|TIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1611|WINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||11.8514|14.6026|15.0258|9.4176|9.5234|12.9095|8.9943|9.9467|9.1002|8.5711|8.1478|6.9314|6.7722|7.8304|7.4071|8.8885|8.8885|12.5921|10.1583|11.0048|11.0048|11.6397|11.0048|10.37|6.878|2.5929|3.3861|6.5606|3.2803|3.3861|3.9152|4.021|5.7564|6.6537|9.2695|8.3806|9.7351|8.7108|8.4661|10.4123|11.8514|15.6607|15.5592|20.3082|21.1547|20.7399|22.433|16.9729|17.0914|18.2003|17.6839|19.8934|22.1621|20.0434|17.0914|16.1771|16.3042|16.9221|17.7771|15.2375|15.7471|14.0947|9.7351|10.0652|14.8142|17.4638|18.1919|19.6056|28.3534|28.3451|28.5318|39.1477|36.7984|39.2788|48.7834|53.011|53.6086|49.5502|52.2643|57.7925|59.5653|67.7298|85.1643|73.8014|67.9782|71.8191|84.9936|85.6906|96.4603|100.859|91.2113|96.1591|97.9219|103.7754|124.1839|111.3362|127.1578|130.0301|127.8182|129.3092|146.9255|164.4612|157.6821|187.2068|172.1239|175.6091|197.6956|127.1853|170.9861|172.18|||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1612|CPST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9593.8004|13850|4325|5656.25|4200|1080|834|686|360|162|182|150|252|414|296|478|436|308|358|320|266|882|576|660|484|288|246|170|226|250|354|378|792|350|222|138|175.62|264|252|254|206|145|191.38|374|284|204|232|210|200|200|182.08|197.3|228|234|252|472|302|214|146.4|130|99.8|66.62|12.7|12.4|14|13.6|7.649|7.6|7|6.7|7.27|11.7|15.3|9.322|5.776|9|8.31|4.6|3.12|1.07|2.37|4.75|||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1614|UCTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.3|4.45|5.9|6.45|7.5|6.15|7.07|7.3|7.81|10.81|12.38|18.51|14.05|14.54|12.59|9.63|8.33|7.09|1.96|1.12|2.3|5.62|7|8.45|8.64|8.21|9.48|9.19|8.44|4.61|6.18|7.74|6.66|5.85|4.84|6.41|6.1|6.69|10.16|14.79|8.66|9.4|9.38|7.8|6.3|5.8|5.45|5.2|5.48|6.91|10.06|14.98|19.07|28.31|21.36|20.83|15.96|13.42|7.75|10.44|13.06|16.22|23.92|13.72|22.59|20.47|||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1616|NDLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|44.33|35.44|39.67|34.6|19.19|26.38|17.44|14.6|14.1|10.55|12.19|9.71|4.98|4.5|5.5|3.8|4.25|5.65|7.35|12.35|12.25|6.78|6.8|6.76|5.7|5.54|4.71|6.05|7|||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1619|PAYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|14.7|16.99|26.68|31.84|34.15|34.55|38.72|35.02|40.39|51.08|46.9|56.48|69.41|75.01|81.28|105.18|97.27|154.98|121.24|189.13|218.35|208.93|264.76|202.01|309.73|303.83|||||||||||||||||||||||||
2026-10-11 19:23:49|russ2000_1620|TBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7866|11.4459|13.3739|13.9908|13.9539|12.3239|14.4624|14.3171|14.9966|14.5353|14.5732|15.7324|16.7164|17.4319|17.1798|18.2732|17.3178|16.7554|18.3147|16.9992|16.2078|16.3261|17.4687|18.4157|19.7758|21.0152|22.9721|21.7808|21.8584|24.1366|28.2791|26.7074|26.6287|27.6227|28.0717|26.8243|28.2367|26.8757|23.7396|25.0961|26.257|27.1033|30.5016|23.8338|23.5544|20.4|||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1622|DJCO|total_return_price|0||||||||||||||8.25|7|8.75|16.5|12.25|14.5|12|14.5|13.25|14.75|14|15.25|13.75|15.25|13.75|14|14.625|13.75|15|13.75|14|12.5|8.75|8.75|8.875|9.375|9.375|10.5|11.5|13.75|17.25|18|18.25|18|18.5|20.25|23.75|30.5|36.5|33.25|25|30|28.5|28.5|31.75|44|39|36.5|38.5|35.875|38|38.75|36.75|36.625|32.5|31|28.5|28.75|29.75|30.5|26|28.5|22.5|29|26.75|23.5|24|23.82|24.5|26.52|30.5|35.75|31|36.87|35.932|43.75|39.72|39.8801|45.25|40.5|38.75|38.67|40.91|40.062|41.0299|47.98|41.25|41.51|41|40.5|34.05|35|45.22|52.05|62|68.966|72|69|72.035|71.25|73.2|68.45|65.15|79.4|88.95|91.26|93.7|107.88|109.05|139.3|151|180.2|199.93|175.31|207|183.2|210.97|183.8|206.535|196.8|220.9|219.9799|241|214.29|207.21|220|240|229.96|234|235.04|227.3|215.92|226.7|239.03|292.05|247.99|273.14|252.28|||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1623|QNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|16.05|12.35|14.99|19.83|21.61|12.07|11.59|9.86|10.33|9.27|8.55|6.43|5.94|8.1|9.43|8.95|6.27|5.5|4.19|5.82|6.21|6.45|5.65|4.55|3.58|3.25|3.06|3.77|3.84|4|7.39|8.33|12.66|13.05|13.26|15.89|13.39|15.95|12.4|15.31|8.05|10.46|15.79|||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1624|KEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1625|NKSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.7648|4.9864|5.4295|5.4295|5.4295|5.8727|5.7184|5.7465|5.8451|5.6748|5.5613|5.5046|6.0432|6.1007|6.2158|5.4101|5.295|5.9281|0.6906|0.9496|5.0096|4.756|4.394|4.3044|4.2711|5.0719|5.4932|6.0261|5.8075|6.1764|7.4423|7.79|8.6954|10.0767|11.3485|13.2223|14.4733|14.7494|12.3687|12.8058|16.148|14.1676|13.9709|14.2442|14.3448|15.4246|14.0265|14.346|15.1604|15.0351|12.9346|12.3551|10.8583|12.1912|11.7931|11.3147|13.0521|13.0861|16.6206|17.7204|19.2299|19.7354|17.6168|17.1958|23.4325|20.3474|18.5906|17.3931|20.8763|21.623|23.0926|26.8569|24.4507|28.9539|27.1551|28.483|30.1585|29.8274|25.2685|23.5434|26.1258|24.2585|24.7637|26.5636|31.2539|29.4655|29.1956|31.1285|38.6776|34.1009|37.5852|37.4032|41.7458|39.8084|46.3133|42.7185|33.842|39.9038|36.1155|38.6016|45.2015|38.9496|28.98|25.5|||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1626|MOFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2084|9.6226|10.6409|7.7739|7.2686|6.1101|7.0323|6.6095|9.278|12.5853|12.0242|12.2579|11.4939|11.2705|11.7792|12.0221|15.8115|17.7497|18.3401|16.8082|19.541|20.1389|21.8675|23.0707|21.3143|20.6139|19.8671|25.0583|25.1539|28.8677|25.6584|27.3999|24.5032|25.2131|27.2045|34.3567|31.0541|31.0196|30.8787|31.2319|30.3902|31.576|31.0083|23.3726|25.9207|25.09|29.483|35.1523|21.3239|19.3194|17.09|||||||||||||||||||||||||
2026-10-11 19:23:50|russ2000_1627|ATLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8665||||9.1055|9.6354||9.1535|10.0209||10.599||||10.599|8.1755|7.9809|7.7375|7.7375|7.5915|8.5162|8.7595|9.1001|9.53|10.7581|11.2493|11.4949|11.5952|12.1827|13.8591|16.5319|18.6108|22.3337|16.6341|16.6961|14.9212|12.7453|13.9113|13.2302|13.6763|14.0339|13.2421|12.9806|13.608|14.2206|28.9861|17.8136|12.4567|19.1183|17.764|15.5447|15.2563|13.7713|14.0696|15.9825|13.4805|13.6876|11.2494|14.5324|17.1864|17.2973|16.2649|16.4511|16.339|17.5536|17.6678|18.1815|18.3881|18.0446|18.6054|21.4169|20.5961|21.1488|19.3792|20.9024|21.2911|22.7632|23.5181|29.2011|26.8879|26.9868|25.0914|25.3679|25.4747|28.6674|24.6612|23.8171|25.6779|25.0341|27.6714|26.7283|20.5111|19.3329|18.09|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1633|MBUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|20.71|19.2|18.52|18.98|23.35|20.09|13.97|16.28|15.93|11.58|15.25|18.99|22.04|25.47|30.89|30.24|32.99|41.59|54.71|34.82|39.58|36.42|29.74|40.95|28.79|51.95|48.03|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1634|BSRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.8282|2.962|2.1938|3.3639|3.6564|3.5833|3.6564|3.8026|4.9727|5.7771|7.8978|10.3841|8.3366|6.3621|6.7045|5.8204|5.0891|5.4633|6.6789|5.4645|5.7681|4.8097|4.7703|4.5781|3.8797|4.0649|4.2213|4.0337|4.4658|6.6562|6.3119|6.9302|6.5273|8.5883|10.7315|9.642|10.5318|10.0087|10.5896|11.2886|14.895|15.2213|15.6496|15.6105|15.629|17.471|19.6076|22.8548|20.6008|19.6193|19.8965|21.489|19.3548|14.6502|12.3982|11.5046|16.0142|7.1437|9.6441|9.1743|5.8561|10.0177|9.3359|9.7117|8.5347|8.7576|8.7973|7.2736|7.5557|8.1094|7.5745|10.2144|9.6167|11.0075|11.9851|13.1792|14.2546|13.5958|12.9437|14.3164|14.9968|14.432|14.6674|13.9069|15.8215|15.8311|15.5855|16.3992|23.335|24.0208|22.5896|25.0506|25.0452|25.0615|27.6376|27.1487|22.3507|23.139|24.3905|25.641|29.3088|16.8474|17.2533|16.7|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1635|ZGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|45.12|39.2|30.4|16|15.28|17.52|19.68|21.68|10.32|14.32|13.68|14.72|26.72|23.44|15.92|9.36|10|10.72|13.44|12.63|14.59|9.51|7.35|10.54|12.8|10.75|14.3|14.05|40.3|39.1|42.6|49.6|35.56|55.01|39.51|41.94|52.13|24.73|27.01|17.95|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1638|RVNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.94|29.73|33.34|20.08|16.79|19.05|31.98|27.78|35.51|17.56|13.89|16.97|20.9|20.35|25.55|28.1|36.2|30.05|28.65|24.6|19.4|15.76|12.15|13.91|16.23|14.8|24.42|25.71|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1640|DEST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1641|FVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|74|61.5|12.3|15.7|11.8|15.1|23.9|42.4|45.9|45.3|72|81.9|81.5|69.9|74.2|78.2|112|111.5|103.6|108.7|100.7|77.1|82.5|82|62.7|60|37.5|13.7|10.4|19.3|37|35|30.5|31.6|52|73.3|79.1|54.6|25.9|28.6|33.4|31.5|51|49.3|64.9|53|52.6|54.4|49.6|49.1|37.3|41.6|43.5|47.6|28.4|33.1|22.3|19.2|19.4|29.5|21.5|16|16|15|13.25|14.5|8.4|4|9.75|5.25|4.502|4.04|2.33|4.14|5.07|||||||||||||||||||||||||
2026-10-11 19:23:51|russ2000_1642|IBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12.71|11.96|13.79|17.85|21.48|24.48|24.77|24.7|26.53|34.31|35.9|41.05|51.85|52.35|64|76.25|59.55|58.4|39.75|33.56|48.5|53.76|59.55|68.87|39.87|68.78|100.32|||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1643|CETV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1644|ASC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9071|10.4685|13.343|11.5242|12.4161|9.7065|10.4141|9.134|11.077|10.899|11.4121|7.8097|6.9242|7.0221|7.3394|7.9345|8.4304|8.1329|7.8354|7.6866|8.3809|6.3972|4.4433|6.1096|6.665|6.4071|8.9759|5.25|4.34|3.2|||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1645|WEYS|total_return_price|0|0.5342|0.6306|0.6381|0.6752|0.6529|0.7271|0.6974|0.717|0.8141|0.9089|0.914|1.1256|1.3295|1.4051|1.3295|1.1987|1.356|1.3712|1.4321|1.3163|1.3776|1.4082|1.3997|1.2536|1.2985|1.4377|1.5542|1.7808|1.7496|1.8121|1.8369|1.7047|1.9994|1.801|1.5966|1.6716|1.8002|1.748|1.9261|1.829|1.8614|1.8128|1.9422|2.1365|2.1203|2.3793|2.0717|2.3307|2.3775|2.3588|2.4059|2.5869|2.5376|2.6693|2.6264|2.6829|3.0804|4.3532|6.0779|4.5747|4.4485|5.3011|5.4275|5.1485|4.8695|4.687|4.4771|5.3162|5.0029|5.2847|5.2847|5.0221|4.9701|4.8653|5.2671|5.3299|6.1752|8.4725|7.7456|7.3276|9.371|9.8826|10.6532|10.9001|12.0198|11.0524|12.0988|14.233|14.3902|13.0032|12.9137|12.6952|15.0039|15.5532|15.0476|16.7805|17.6084|18.3295|21.4681|18.8675|20.4314|18.3644|23.2767|23.1003|18.2231|16.3316|16.3036|16.9442|16.9666|16.5479|17.7126|18.0303|18.1305|18.3623|16.7578|18.5691|18.0452|17.7788|18.8142|18.3119|19.2134|19.9016|22.5299|23.5643|21.7735|22.2391|20.5172|24.4133|24.7703|24.881|22.7388|22.6754|22.7404|23.9117|23.3208|27.3654|24.752|24.7759|25.4204|26.8299|30.5394|33.3086|32.3892|27.0433|28.9104|25.1787|21.5231|25.4234|19.6648|21.3075|16.17|||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1647|CARB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1649|WIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|9.26|7.61|8.74|12.99|11.05|7.97|7.41|5.59|6.21|6.83|6.41|6.76|6.5|7.13|7.75|7.54|8.26|8.03|6.84|7.57|8.73|9.68|12.38|12.98|15.19|21.67|23.05|24.39|22|34.9|19.96|23.28|18.83|11.19|10.95|10.61|13.32|9.88|||||||||||||||||||||||||
2026-10-11 19:23:52|russ2000_1650|BOOM|total_return_price|0||||||||||||||||||||||||0.4902|0.56|1.6801|1.8201|2.5903|2.3802|2.8002|1.2881|0.9241|1.8481|1.7921|1.5681|1.7921|2.0722|1.2881|1.1201|1.1201|0.8401|0.8401|0.7561|1.0641|0.8961|1.0641|1.4001|0.9498|0.8961|1.0081|1.0645|1.2321|1.8208|2.1282|3.0807|4.2008|4.4804|5.2089|5.2644|3.5843|4.0467|3.5287|2.5762|1.6801|1.7644|1.8486|0.6721|0.5323|0.7281|0.6444|0.5744|0.4483|0.8405|1.2552|1.2328|1.7708|1.4794|1.5242|1.1835|1.0669|0.8293|1.0315|1.4511|1.3404|1.4569|1.6676|1.4301|5.4427|15.7888|17.429|19.7759|27.0466|32.2622|30.5332|29.3474|25.4368|29.6189|34.0838|43.5273|53.5343|39.2645|30.0841|21.1913|17.6305|8.3633|17.6391|18.2995|18.4181|14.385|14.8068|14.0139|20.9274|25.9667|20.8607|14.6912|18.4864|19.7656|16.2648|14.1324|13.1169|16.4564|15.6525|22.0132|20.6825|18.1521|21.1359|18.2327|15.3715|12.289|10.6246|9.2571|6.8028|6.3254|10.5149|10.4474|15.5539|12.1878|12.8963|16.6558|24.7083|26.4054|44.3413|40.3118|34.7196|49.0948|62.6745|43.634|44.7113|23.01|27.6|32.94|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1651|NEWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|33.3|35.19|37.35|36.5|25.31|28.49|38.01|28.52|37.06|42.43|49.1|57.76|72.5|97.21|98.34|79.53|97.99|87.8|63.98|67.68|49.72|69.5|54|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1652|AMNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.1783|5.8255|5.8753|5.8753|5.8063|5.2572|4.737|5.3354|4.9593|4.8932|5.6674|5.9754|6.607|6.2762|6.2736|6.3299|7.2621|6.2132|8.2848|10.2722|8.4048|6.5327|6.3743|5.1477|6.8633|9.551|8.9637|8.8264|9.1806|9.6793|13.6656|13.7961|13.1536|12.5517|13.3294|12.9155|13.5864|12.8138|11.534|12.9833|13.0359|13.0454|12.9096|12.944|12.967|13.2195|13.1398|13.5799|13.4986|13.3758|13.2861|13.2612|12.0532|12.9739|11.2812|11.2792|10.7986|10.0539|12.5633|14.3987|14.6141|13.6018|14.6143|15.1676|16.45|15.896|13.1365|13.0168|14.2725|15.7667|17.6181|17.0667|15.4307|16.6621|18.1471|18.3093|20.9058|18.9177|17.6633|18.6852|20.5781|18.9192|20.1513|20.0457|22.0977|22.0606|22.1258|24.7799|31.0921|33.5011|33.4578|37.5554|35.1195|34.7181|37.1661|36.4596|27.6015|33.1191|37.0156|34.156|38.3802|23.377|24.7486|20.92|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1653|NAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1654|AOSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|14.46|11.36|12.96|12.87|13.06|8.14|7.53|10.1|8.91|8.85|7.99|8.87|7.65|8.65|8.14|7.2|9.27|9.56|9.2|8.8|8.74|7.84|9.49|10.86|13.7|21.09|22.5|17.04|16.84|16.43|16.63|15.46|14.18|11.46|10.5|11.51|8.62|12.75|13.62|6.81|10.88|13.29|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1655|INGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|16.57|20.62|19.99|30.01|31.89|44.6|46.98|41.34|41.85|47.87|59.5|67.53|76.98|91.8|99.94|120.9|119.77|182.07|244.12|122.48|95.37|67.96|47.95|68.33|51.66|35.52|29.14|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1656|FARM|total_return_price|0|2.525|2.4341|2.416|2.3252|2.1072|2.0436|2.4705|2.4705|2.5223|2.7782|2.9244|3.4902|3.6841|3.9888|3.324|3.7672|5.1962|5.4767|5.3837|4.1268|4.5219|4.8428|4.8615|4.8615|5.0324|6.0009|6.3047|7.0896|6.2511|6.556|6.0854|6.5829|7.1112|7.3296|7.4922|8.1635|9.3638|9.0517|8.9357|9.2744|11.1608|11.9053|11.6687|11.1168|11.0971|9.7327|10.169|9.8914|10.053|9.8127|10.4563|10.9389|10.7395|11.1881|12.2421|12.3232|10.9449|10.3456|12.1126|15.3044|15.1408|19.6256|17.7063|17.6239|16.8827|16.5338|13.8526|13.2485|14.9002|14.7179|15.1384|17.5274|20.2597|18.9807|18.7916|22.6353|25.9606|31.0816|27.8457|26.5519|26.4601|29.2394|27.6502|27.2101|31.2906|23.3793|23.3774|21.2796|21.1079|19.7048|17.9492|17.2823|20.0283|19.5616|18.6256|19.4534|20.7976|20.8317|23.0221|21.3658|21.6129|19.8504|23.4448|23.6342|16.9648|21.9319|19.9466|19.122|18.2681|14.7999|15.8158|17.7204|12.12|10.14|5.51|7.64|10.89|7.96|9.51|14.43|14.7|14.06|15.06|23.26|19.7|21.61|28.95|29.45|24.75|23.5|27.25|32.27|27.87|32.06|35.55|36.7|35.35|30.25|32.85|32.15|30.2|30.55|26.4|23.33|20.01|16.37|12.95|15.06|6.96|7.34|4.42|||||||||||||||||||||||||
2026-10-11 19:23:53|russ2000_1657|CLFD|total_return_price|0||||||||||||||1.5625|1.875|1.875|2.875|3.25|3.625|2.75|3.25|3.375|3.875|4|5.5|8.5|6.5|7.25|6.5|6.75|6.5|5|4.75|4.5|5|4.75|5|4.1875|3.1875|3.1875|2.75|2.375|4.625|4.125|4.25|4.25|4|3.5|3.12|4.125|7.5|5.75|5.125|6|5.25|5|5.5|5.75|6.125|7.625|5.938|5.688|4.438|4.875|7|7.125|3.813|15.5|29.375|14.25|12.375|6.5|8.813|9|1.91|3.11|2.71|2.025|1.44|1.511|1.33|2.06|2.908|2.21|2.49|2.31|1.61|2.07|1.41|1.33|1.28|1.35|1.95|1.33|1.26|1.43|1.22|1.125|1.04|1.01|1.09|1.23|1.16|1.04|1.1199|2|4.45|2.6|2.77|2.57|2.93|4.05|5.09|7.17|5.9|7.61|5.43|4.81|5.11|4.49|6|9.42|13.43|20.24|23.09|16.79|12.73|12.31|14.82|15.91|13.43|13.41|16.07|17.89|18.8|20.7|16.45|13.2|13.6|12.25|12.9|11.05|13.45|9.92|14.7|13.25|11.85|13.94|11.85|13.96|20.17|||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1658|GDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4001|13.66|11.85|9.45|10.89|10.79|13.07|13.95|13.48|13.6|11.95|10.86|10.04|4.14|6.92|7.69|||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1659|TTGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|13.31|16.96|14.99|13.22|10.8|6.66|4.42|2.53|3.96|5.72|5.99|5.21|5.84|5.33|7.71|8.23|7.1|5.9|6.9|7.26|5.42|5.72|5.71|4.95|4.16|4.97|6.23|6.95|7.535|8.38|10.465|11.88|9.47|8.61|7.93|7.38|8.2|8.05|8.7|8.99|9.99|12.08|13.95|19.31|29.73|19.34|11.53|16.27|20.32|22.7|25.59|18.99|29.79|43.85|||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1661|KRNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6303|6.479|6.869|7.1139|7.178|8.1788|8.8529|8.9538|9.5188|8.8443|8.1385|7.6694|7.4934|6.6222|6.7252|8.0093|7.5449|7.0274|7.1416|6.5755|6.3258|6.6336|5.8323|5.6165|5.4312|6.0921|5.968|5.5788|6.2374|6.4079|6.2294|6.5458|6.3481|6.9479|6.7172|6.2822|7.4687|10.0857|9.9868|9.387|9.2156|9.1101|10.0914|10.574|11.7692|11.2766|11.1565|12.7048|14.3289|13.8509|13.4653|13.7709|13.7667|12.4881|13.038|12.6992|11.8575|12.4572|12.3767|12.8428|13.433|8.9212|7.7493|7.55|||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1662|HTBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2103|7.6479|7.7522|9.2526|10.5029|15.0041|11.2062|10.6905|11.2531|8.4398|7.8303|7.7834|6.9394|6.7519|6.3017|6.0017|5.9641|6.3017|7.3895|6.6018|6.4518|6.7744|8.8374|8.1848|9.3026|9.7152|10.7055|12.2284|14.1864|13.5344|14.2997|16.2278|16.2353|18.2265|17.0066|18.19|19.6866|19.8755|18.8539|16.3318|14.5361|14.3636|8.9457|11.2359|8.6265|5.113|2.8633|3.705|3.3431|3.0914|2.8318|2.7374|3.0678|3.6578|3.996|3.0757|4.0668|5.0658|4.7826|5.5771|5.3962|5.4827|5.3411|5.6641|6.6069|6.5204|6.3682|6.6175|7.2153|7.4702|7.9587|9.6467|9.2994|8.3169|8.8675|9.5364|12.2975|11.8539|11.961|12.5709|14.0092|14.8567|15.9123|13.5432|10.1288|11.2114|11.3015|11.278|12.4571|7.5863|7.2145|6.62|||||||||||||||||||||||||
2026-10-11 19:23:54|russ2000_1663|LYTS|total_return_price|0|||||||||1.2054|1.3916|1.3664|1.739|2.1273|2.6086|1.7805|1.589|1.4648|1.4233|1.4337|1.1024|1.1024|1.3095|1.4531|1.5102|1.941|1.8484|2.1478|2.3146|1.5848|1.835|0.9256|0.589|0.7573|0.8625|0.8932|0.7868|0.7656|0.5529|0.7555|0.7771|0.8418|0.8203|1.1757|1.6546|1.6546|1.807|2.0653|1.9404|2.4564|3.394|5.2169|4.2914|4.8393|4.6481|4.3333|3.602|3.3428|3.6979|4.3428|5.0497|6.3147|5.5665|5.0447|6.3096|4.7604|6.8278|6.5153|6.1812|5.5791|4.3789|6.4396|5.9586|6.4074|6.8766|7.3754|7.7316|8.8152|8.2156|4.5629|6.269|4.1215|5.0842|6.4841|7.8108|7.0723|6.7365|6.1607|6.8024|6.7297|8.4175|11.6245|9.6474|10.5855|10.6284|10.2317|12.5918|10.6909|11.5288|13.3333|11.9263|8.7634|5.4614|5.6587|4.7368|3.5997|3.8287|4.7004|5.6093|4.8968|3.5283|4.6872|6.2111|5.3506|5.9039|4.6667|4.5335|5.5854|5.476|5.2324|5.6375|5.6134|6.562|6.9055|7.1402|6.791|6.6706|5.1184|5.734|6.9003|7.9344|7.1934|10.4275|10.1012|9.5534|9.7416|8.5001|8.8527|7.9856|5.8848|6.1698|7.3192|4.8611|4.2266|2.9462|2.4823|3.4952|5.057|5.9156|3.7227|6.4238|6.75|||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1666|AAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1667|HABT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1668|VPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|15.56|18.49|16.22|16.89|13.52|16.43|14.8|14.1|14.11|12.98|14.46|15.23|14.64|13.94|16.92|15.8|15.14|17.73|15.55|15.06|11.47|11.76|14.23|13.05|16|18.9|15.75|17.15|23.85|25.65|31.05|36.85|37.4|28.91|34.21|37.79|33.34|34|20.08|24.58|25.13|||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1670|BELFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5419|5.3394|13.2282|12.2062|11.0329|12.3345|17.6081|15.887|22.4201|26.7487|31.568|20.5513|21.4141|17.8643|20.2878|19.3161|20.8475|16.6376|15.2833|17.4288|18.2373|20.6093|26.053|26.8278|31.6141|26.5432|27.2773|23.8709|24.026|28.8735|25.6549|27.7208|24.5179|27.3053|27.7583|31.8588|29.0248|29.5497|24.9741|23.0183|21.7395|23.7924|17.7165|11.3173|12.3902|16.9811|17.1505|17.3714|16.0269|17.9381|20.6254|18.5182|18.6541|13.8459|17.0906|17.1631|14.5681|17.0418|16.8183|13.9849|12.6121|15.9273|19.4277|19.1824|23.3472|23.1466|23.7681|17.9041|19.3786|17.5032|16.1038|13.6462|17.5154|21.8052|30.733|21.5742|23.9658|29.4571|25.896|18.0804|21.3632|25.383|16.6771|24.519|17.3698|15.5513|19.7355|9.1712|9.3728|10.53|||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1671|VOXX|total_return_price|0|||||||||||||||||15.75|14.75|12.375|7.25|8.25|5.625|4|4.625|4.375|3.75|3.25|2.5|3|3.75|1.875|1.25|2.5|1.75|1.625|1.75|2.125|3.25|4|7.25|8.25|13.5|15.625|16.25|13|6.875|8.375|7.75|6.5|5|5.75|5.438|4.688|5.813|5.813|5.688|6.375|7.188|10.188|6.875|6.688|3.875|5.625|5.938|6.625|11|17.375|30.25|43.2969|22.0625|15.0625|9|7.6563|11.1|9.14|7.46|7.18|7.95|7|10.341|7.37|11.19|12.56|12.84|20|16.88|16.84|15.78|12.74|15.5|13.98|13.86|11.94|13.66|13.92|14.09|14.73|12.97|10.29|12.4|10.68|9.82|9.37|5.01|3.43|5.86|6.85|7.09|7.78|7.35|6.84|8.63|8|7.56|5.49|8.45|13.56|9.32|7.48|6.73|10.71|12.27|13.7|16.7|13.68|9.41|9.3|8.76|9.16|8.28|7.42|5.26|4.47|2.79|2.99|4.7|5.2|8.2|8.55|5.6|4.95|5.4|5.2|3.96|4.62|4.16|4.7|4.38|2.85|5.78|7.69|||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1673|BNFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.52|57.29|47.49|46.67|28.39|32.88|36.77|43.85|29.28|37.7|32.87|35.49|40.01|30.3|27.45|35.95|31.95|26.75|24.2|32|40.45|45.74|49.52|25.29|24.68|21.94|8.31|10.95|11.2|||||||||||||||||||||||||
2026-10-11 19:23:55|russ2000_1674|USAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9|9.12|12.125|13|10.625|10.375|9.375|8.75|8.75|9.875|13|15.625|14.5|14|9.188|5.1875|7.5|5.9375|5.75|5|6.75|7.25|6.6875|6.875|7.375|7.5|9.2|7.1|8.3|11.59|11.75|5.9|6.05|5.01|6.47|8.04|10.8|9.85|11.4|13.75|14.852|14.04|12.18|16.8|15|25.7|29.27|22.5|33.48|47.47|35.23|39.79|35.57|29.71|37.04|25.55|14.49|9.67|16.27|18.25|18.86|23.99|15.99|24.56|31.28|33.73|46.76|25.42|37.36|42.72|41.1|37.15|36.77|36.35|29.48|32.19|36.06|33.77|32.48|26.36|25.15|26.22|19.65|10.58|9.29|10.19|10.9|10.5|13.51|17|19.5|20.85|21.42|27.5|23.67|25.51|16.21|16.57|16|15.6|14.9|7.71|8.6|5.49|||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1675|MCRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.75|3.6875|4|4.75|4.25|3.6875|2.75|2.125|2.625|2.875|1.75|1.938|2|1.446|1|1.125|2|3.438|2.75|2.9375|3.1875|2.8125|2.625|3.4688|3.1875|3.25|2.625|1.75|2.875|2.9063|2.375|2.375|2.8|2.9985|4|5.255|7.415|6.4255|6.865|4.555|4.625|5.655|5.575|6.94|7.05|9.54|20.275|19.9|22.04|16.99|22.6|28.39|28.12|19.39|23.88|26|26.85|28.45|24.08|17.71|11.8|11.39|11.65|5.16|7.3|10.76|8.1|8.5|10.13|11.22|12.5|10.4|10.44|9.78|10.19|10.3|9.14|8.71|10.91|9.73|16.86|18.98|20.08|18.53|15.14|11.91|16.59|19.14|20.56|17.97|22.72|19.46|21.97|25.17|25.78|29.54|30.25|39.53|44.82|42.29|44.05|45.45|38.14|43.92|42.74|41.69|48.55|28.07|34.08|44.6|||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1677|DXLG|total_return_price|0||||||||||||||||||6.2222|6.9445|2.2222|2.7778|2.4444|2.5|2.3334|2.2778|2.2222|1.9444|1.6667|1.6667|2.1112|2.7778|3.2777|4|4.2222|4.8889|5.6667|8.8889|9.8334|11.3333|17.1667|16.3333|24.625|16.5|16.75|16.5|8.75|7.4375|7|9|8.875|7.75|7|7|6|6.625|5.625|5.625|4.875|4.75|3|2|1.5625|0.6875|1.9375|1.875|1.5|1.7188|1.4688|1.1563|1.6563|2.3125|2.125|2.25|4.7|3|3.13|4.5|6.769|4.04|3.87|3.01|5.24|7.39|6.94|10.34|7.3|5.24|5.45|6.49|7.31|6.88|6.13|9.74|10.05|13.73|13.05|11.83|10.1|8.96|5.18|4.2|3.05|3.93|0.52|0.49|2.19|3.44|2.33|3.855|3.42|4.08|4.74|4.91|4.15|3.76|3.42|3.36|3.63|4.63|4.2|5.09|6.34|6.47|6.54|5.64|5.51|4.72|5.46|4.94|5.01|5.81|5.52|5.17|4.57|4.33|4.25|2.85|2.35|1.9|2.2|1.75|2.25|2.5|2.17|2.45|1.76|1.69|1.28|0.3502|0.6503|0.2576|||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1678|CHRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73|15.68|28.41|28.9|20.04|23.32|19.25|16.79|28.79|28.55|20.7|14.85|13.3|8.8|11.15|15.1|16.6|9.27|13.51|20.89|22.53|18.57|16.79|17.7|17.99|||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1680|QADA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3055|28.925|20.6303|26.2673|18.2908|6.5932|6.8059|6.6995|5.9551|5.902|11.0595|15.7386|6.5932|4.7322|2.0205|4.9449|5.9551|3.0541|5.1044|7.9299|4.8492|3.0286|5.2082|7.9459|12.6249|17.338|21.0472|20.1794|17.9505|12.3016|15.5855|13.2715|12.9822|14.2583|12.8801|12.9652|12.4888|12.8631|13.8159|15.1431|14.0371|14.4114|16.6914|13.7649|11.9783|11.0766|6.2444|4.7471|5.2065|7.7417|10.3109|8.9327|7.8608|7.0781|8.3712|8.7379|8.8829|8.875|9.3938|11.681|11.382|12.0824|12.8473|11.6185|10.5169|12.4291|16.3403|19.8747|19.689|17.6466|20.8614|23.0103|25.8893|24.9166|20.3922|20.5076|18.1954|21.9743|29.8854|26.4981|29.8829|33.7421|38.9898|40.6814|53.5405|57.6532|39.8863|45.5504|38.1481|44.6238|51.1207|31.5851|41.0888|42.0971|||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1682|FBIZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5791|9.1501|9.1465|9.2428|8.7991|8.5103|8.5721|7.7226|7.3605|6.9833|6.8273|6.2469|6.2665|5.5615|4.3278|4.3357|4.1334|3.8439|3.8359|3.9054|3.6971|5.0207|4.8614|6.0571|6.5718|6.8482|7.8715|9.3216|10.0779|9.5694|11.262|12.1655|13.8166|16.0429|20.0011|20.5123|19.142|19.9014|19.2015|20.5525|20.2436|22.6847|19.9191|20.5349|20.9203|21.6244|23.0958|21.0324|20.7936|20.73|23.3639|24.2592|21.7468|18.4647|19.1154|22.4693|23.4158|25.6243|15.1795|16.2661|14.33|||||||||||||||||||||||||
2026-10-11 19:23:56|russ2000_1683|EMCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1685|CVGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|15.84|20.44|20|19.3|20.71|18.3|19.21|19.37|18.98|22.03|20.19|18.985|14.2|16.02|8.29|10.64|9.55|0.895|0.8|1.62|7.28|6.3|6.8|10.47|10.6|16.64|15.8|13.59|6.84|9.49|11.64|8|8.56|8.01|8.11|7.38|8.39|7.29|9.06|10.29|7.24|6.98|6.51|7.16|4.3|2.77|2.58|5.13|5.44|5.46|5.8|8.1|6.57|10.82|8.6|7.49|8.47|5.68|8.2|7.41|7.28|6.39|1.95|2.22|5.62|||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1686|MRIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.28|71.19|92.75|71.68|72.66|84.14|60.2|58.87|44.03|47.18|21.77|25.34|21.49|16.17|16.73|16.8|12.6|9.1|12.6|10.95|6.7|5.8|3.25|7|4.39|2.43|2.56|1.44|1.26|1.445|1.23|||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1687|USAK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.75|7.5|7.6875|10.125|14|14|13.75|18.25|17|17.25|18|15|15.5|15.25|13|10.75|13.5|10.5|8.875|8|8.25|11.25|12|11.75|15|16.125|11.25|11.625|10.1875|9.25|8.9375|7.875|7.25|5.875|5.375|5.5|7.75|7.1|7.35|10.95|12.9|11.5|7|7.051|7.13|9|11.71|9.889|9.66|12.09|12.2|17|22.95|24.75|25.3|29.13|24.62|17.82|19.05|16.05|15.54|16.6|15.25|15.4|12.91|12.03|15.95|13.79|12.93|13.53|12.7|12.52|16.16|16.12|14.98|13.23|13|11.3|7.76|7.73|7.75|4.78|3.63|3.45|4.91|6.44|8.96|13.38|14.72|18.59|17.53|28.4|27.69|21.23|17.23|17.45|18.84|17.51|10.24|8.71|7.35|8.66|14.05|18.13|25.49|23.47|20.23|14.97|14.44|10.11|8.03|7.45|3.17|7.75|9.45|||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1689|ESCA|total_return_price|0|0.1502|0.142|0.1311|0.1175|0.0984|0.0984|0.1311|0.1229|0.1229|0.1311|0.1803|0.2977|0.3715|0.5791|0.5791|0.5791|1.0106|1.1745|0.9939|0.6553|0.8737|0.7754|0.6963|0.7153|0.7754|0.9391|1.0483|0.7535|0.5679|0.7426|0.3713|0.2621|0.3276|0.2403|0.273|0.4587|0.5242|0.415|0.3932|0.4805|0.6771|0.6552|0.7644|0.7208|0.7221|0.7967|0.5975|0.4547|0.4237|0.4237|0.4482|0.3735|0.4733|0.4733|0.772|0.8342|1.0409|0.9901|1.1706|1.4192|2.0043|2.3777|1.9918|1.8424|1.7366|1.7179|1.5935|1.2947|1.6308|1.7055|1.9047|2.0043|2.2284|2.3404|2.4948|5.0274|6.8718|6.833|5.9307|5.9755|4.0842|4.7923|6.322|10.1553|9.9719|13.8951|8.3515|8.0328|8.2861|8.3712|8.0551|7.1553|6.8654|8.0478|6.1906|6.6426|5.9395|5.9205|6.2691|5.7874|5.8596|3.5262|1.9554|0.4888|0.4171|0.554|1.6425|1.6164|1.7207|3.2003|3.1351|4.2416|3.6898|4.0155|3.4409|3.1229|4.1733|4.0871|3.913|3.8842|4.66|4.7352|6.6582|9.1712|10.5216|12.7449|9.5942|12.0888|14.0124|14.9147|12.8942|10.9235|9.7869|8.6067|10.8179|11.2811|11.1228|11.405|11.9534|10.9047|12.2625|12.7299|11.7094|10.5467|10.4004|10.7979|10.3748|9.4733|5.8297|13.8482|18.29|||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1690|PTSI|total_return_price|0|||||||||||||||9.1744|12.5105|11.885|11.4679|8.7573|2.9191|2.5021|3.0234|3.0234|2.0851|2.1893|1.5638|1.1468|0.6255|0.8862|0.7819|0.3649|0.4431|0.5995|0.4691|0.3128|0.3649|0.3649|1.251|1.251|1.1468|2.0851|3.4404|3.6489|5.2127|5.0042|4.2744|4.4829|5.0042|5.6297|5.1084|6.2552|6.3595|6.151|5.8382|5.0042|3.8057|4.4829|6.985|8.3403|8.3403|9.1744|7.7148|5.8904|7.5063|7.2457|8.2361|8.7052|9.2786|8.4446|7.9233|8.3403|6.6983|5.8382|7.7732|7.5897|10.5755|21.101|20.0335|15.9133|21.026|18.2486|21.443|17.1143|17.8366|14.312|15.955|15.9801|15.5213|14.3454|14.0201|13.478|14.8374|20.5589|24.0952|20.9008|18.3654|17.1977|15.2461|15.0126|12.9609|13.086|8.8824|9.0826|5.8382|4.5788|4.5622|6.7223|8.6156|11.5096|12.5355|10.4921|9.3578|10.1335|8.2319|8.3236|7.9233|10.1529|8.7557|9.0415|10.23|11|10.25|17.49|20.72|19.88|27.96|36.25|51.84|57.27|58.05|33.05|27.59|30.8|15.89|20.02|25.98|16.29|18.95|23.93|34.43|36.35|46.97|65.09|39.41|48.94|62|59.11|57.71|30.75|30.75|37.6|||||||||||||||||||||||||
2026-10-11 19:23:57|russ2000_1691|KCLI|total_return_price|0|3.674|3.4737|3.5996|3.508|3.6568|3.5538|3.8113|4.3893|5.14|4.5624|4.4624|5.1271|6.2213|6.9418|5.3899|5.0439|5.5347|5.6841|6.334|5.3316|5.8984|6.3897|6.3133|7.2649|7.1099|7.4813|7.5875|7.5916|7.7067|7.8219|7.8832|6.6241|7.4074|7.8497|7.518|7.5886|9.2342|9.4236|10.559|11.6066|13.4716|12.1927|12.2423|11.8498|10.867|10.2344|9.7584|10.5914|11.0362|11.6488|12.9644|12.9415|13.1701|13.5429|13.9036|16.0228|17.2074|20.1921|21.3422|25.4372|22.3397|23.6206|21.1874|21.3378|21.3934|22.7106|19.3844|18.0325|12.9883|14.6084|18.0952|19.5502|19.9414|22.4187|20.8847|21.0943|22.2252|22.2998|21.9838|22.1762|25.1892|25.4153|27.3511|27.7493|25.8554|25.6026|26.0567|29.3487|30.2036|29.941|32.0572|31.5422|32.4456|26.8488|29.1777|32.2392|30.3516|31.5659|30.109|29.9559|33.0278|28.8438|31.9531|30.2822|25.2497|19.2033|22.4184|21.6394|23.1962|21.8989|23.2955|24.8844|24.3013|23.8741|23.8784|25.5929|25.3208|27.9036|30.7751|30.9277|31.9397|31.4742|36.5934|39.7381|40.3609|38.33|37.6092|40.9522|39.3923|39.4411|40.7794|33.4118|35.1551|34.7332|35.6214|42.3234|41.0968|44.9035|45.3753|41.4996|41.5153|37.1554|37.4043|34.858|33.4565|31.5669|31.4504|32.6195|25.5894|25.9544|31|||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1692|FOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|19.85|18.01|18.16|16.97|15.5|16.37|15.34|16.08|16.01|17.51|16.14|16.91|22.31|27.45|28.7|33.4|43.1|38.9|34.35|46.45|70|59.93|69.89|78.42|61.1|69.57|42|82.61|73.06|||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1694|ADUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|9.01|6.04|5.9775|3.98|4.2|4.97|5.29|4.08|3.5|4.79|4.48|5.34|7.17|11.56|18.99|28.78|22.45|21.93|22.38|19.6|24.21|23.02|27.86|31.6|24.59|17.64|17.63|26.77|34.9|30.65|38.85|35.75|34.4|46.35|58.1|69.7|67.27|63.59|74.81|80.47|97.22|67.6|92.56|93.37|||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1696|SPAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1697|ARTNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.4123|2.3675|2.4123|2.3675|2.3675|2.5463|2.6803|2.8099|3.1255|3.2595|3.2072|3.4871|3.5797|3.6219|3.7649|4.4167|5.3833|5.0249|4.7211|5.1425|6.4438|5.2472|4.8772|5.0733|5.7869|5.6121|5.9055|6.0846|6.6516|7.1345|6.8202|6.6538|7.128|7.7776|8.7111|9.3656|10.5703|10.4119|10.0714|10.2962|10.7022|10.1763|11.644|11.9927|11.6508|13.2451|11.4698|11.1988|12.0572|12.4542|11.7962|11.7161|12.2556|11.607|12.0887|10.9653|9.593|9.3974|10.0799|11.6531|12.2895|12.7949|12.3278|13.1349|13.7074|14.0888|14.4828|12.6416|14.1685|14.5399|15.1588|17.9419|17.314|17.5666|17.5326|18.0809|18.7674|18.2504|18.5117|16.9738|19.0564|18.0688|18.4194|20.8482|24.1268|24.046|27.6638|25.8291|29.2895|29.4278|36.1645|35.2627|35.5701|34.3905|36.6629|33.3107|32.0634|37.4803|34.1626|35.1105|36.2494|34.6846|34.9535|34.45|||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1698|HWCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5981|14.6384|15.5881|18.8007|21.1378|13.4897|11.6226|11.9023|15.8675|13.0441|7.444|6.0089|8.9654|8.5523|9.2757|9.2166|9.8622|8.0302|10.3624|12.0126|12.4323|10.9582|11.854|11.8947|9.9805|9.3991|9.8052|11.1448|12.4437|11.7558|11.4035|11.6235|10.9759|11.1751|11.5837|9.0593|9.0355|6.0757|5.1337|6.8849|5.3314|5.95|6.85|6.75|5.85|5.25|6.75|7.3|8.725|7.75|5.19|6.33|5.54|4.67|4.02|1.75|2.36|2.7|||||||||||||||||||||||||
2026-10-11 19:23:58|russ2000_1699|JOUT|total_return_price|0|||||||||||||||||||10.0693|10.7558|14.8751|19.6809|19.452|20.1385|20.5962|19.2232|22.6559|19.452|21.0539|26.5463|19.452|19.9097|26.5463|19.6809|22.1982|21.7405|24.029|18.5366|17.3924|14.9895|18.7655|18.5366|19.452|23.9145|21.6261|22.8847|24.2578|17.8501|21.3972|21.5116|21.9693|20.5962|16.0193|12.5866|13.0443|12.1289|11.0991|11.7856|14.6462|16.1337|15.3328|11.5568|8.8106|8.4673|5.95|8.2385|8.1817|6.4938|5.664|6.4649|6.3505|5.3779|5.6068|6.1697|5.9228|7.2773|9.0166|15.406|9.6207|9.0349|8.147|12.4859|11.8644|13.6942|17.8958|17.8043|17.8775|18.4268|17.3649|16.0376|15.2504|15.5067|16.3855|15.8362|15.8271|16.9942|17.0078|18.4817|19.878|20.701|15.7653|14.3908|11.6655|5.185|4.6992|5.1273|8.3749|9.0914|10.5617|10.4686|11.9296|11.6504|14.135|15.9309|14.3118|14.2839|17.7734|19.1692|19.9043|18.5364|22.1842|23.1706|24.9572|25.1472|23.7873|24.223|24.387|29.4632|31.3457|22.3445|20.0804|20.9065|21.2976|24.7269|35.0967|38.3928|35.4007|46.8801|71.3933|60.5748|60.5854|82.7572|91.1664|57.688|70.2342|73.5372|57.8576|75.9948|62.2609|90.6376|81.6986|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1700|RST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1702|MRLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7031|10.31|10.7353|10.8255|12.3913|12.1722|13.0744|12.6297|14.7562|14.0216|13.9765|14.1698|13.7832|14.8464|13.5448|13.0228|9.4465|7.4103|5.0519|4.5944|5.4643|2.004|2.8417|3.0672|5.2839|5.1679|6.5984|8.4155|7.5843|8.0933|7.5327|7.5585|6.7466|8.611|10.0674|10.2405|13.7203|11.7287|15.5999|15.0228|18.5701|19.3243|15.3837|13.0851|13.4158|14.0614|15.0838|13.4784|12.8554|13.9909|12.7538|13.2859|16.8776|19.8258|22.8293|22.4595|26.2685|20.696|26.468|28.7671|26.9154|20.1879|21.04|21.5532|22.4552|21.9557|6.4466|7.1628|8.29|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1703|LCUT|total_return_price|0||||||||||||||||||||||||||||||||||4.8048|6.218|7.2355|7.9139|5.4267|5.2005|7.5747|6.9529|6.3311|5.7658|7.6312|7.6312|8.14|8.8183|7.9706|9.0729|7.6308|8.3096|6.2745|5.9357|7.2923|6.9528|7.9705|6.105|5.9354|6.0202|6.7441|7.9073|6.9131|6.3082|6.7775|6.8618|6.4214|5.1787|3.7598|5.2369|5.7717|4.735|5.3254|3.4722|5.3039|4.7351|4.5787|5.2429|5.553|3.92|3.7942|5.0809|6.2146|8.5617|13.8994|14.4853|18.8825|12.354|13.2983|13.0064|16.4601|22.6801|17.513|23.9504|18.4494|15.8191|14.0768|17.9551|17.6277|17.5464|11.2684|7.8081|7.1703|8.6397|3.177|1.2475|3.6526|5.1245|6.4168|10.5811|13.1208|13.5516|12.6003|13.4619|10.5527|8.6849|10.9595|10.1674|11.3038|10.8167|9.6575|10.4094|12.4193|14.0124|14.4438|16.4383|14.497|14.1504|15.9348|14.1898|13.749|13.0471|12.4102|14.1559|13.7391|12.7119|16.8146|19.0937|17.2775|17.4594|15.7776|11.8862|12.1695|10.5231|9.7241|9.2012|9.2524|8.6971|6.8657|5.6168|6.6806|9.45|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1704|COUP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|25.01|24.49|29.98|30.73|31.74|44.93|59.23|79.48|62.26|90.98|120.39|143.58|146.25|139.73|277.04|274.41|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1705|DMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.598|9.2621|9.3292|12.0647|13.9747|14.2626|16.8061|18.7065|22.6128|29.1587|26.7496|33.4586|27.0855|23.6398|27.0183|23.7448|21.5154|19.2534|21.1578|20.2273|20.2943|19.0566|32.1226|33.04|20.35|29.33|22.79|45.14|31.08|38.14|32.59|30.37|36.85|27.9|25.35|40.75|33.7|36.35|24.75|27.15|30.35|15.84|31.38|41.9|41.63|33.56|13.05|15.99|21.9|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1706|CCBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8146|8.3267|8.2989|9.4277|11.043|12.2892|13.475|12.2742|11.5952|9.8147|9.3977|9.2358|9.3419|7.911|8.1557|8.6165|10.2531|10.5374|10.1658|10.3606|10.9244|11.3841|14.5717|15.0752|17.8833|18.2881|20.576|22.7418|26.0814|24.1378|23.4572|23.5958|25.3712|24.581|24.9463|26.2227|26.876|25.8456|22.8113|24.7917|27.131|25.0812|24.4419|25.7975|23.7227|20.8621|18.3409|23.1825|20.7318|10.8304|13.8629|11.9832|11.8798|12.3902|11.7572|10.8285|12.241|11.282|9.3193|9.3109|9.0729|6.7841|6.2164|9.5947|10.2997|11.3068|10.6567|10.8948|11.0962|12.0929|12.1481|12.4229|14.5024|14.7706|13.506|13.7275|14.7667|13.5666|14.3584|13.6032|19.6513|19.896|18.7785|23.0495|23.674|24.0952|23.8608|22.309|22.3173|21.0599|24.1406|26.4839|29.9208|18.8799|20.8013|18.42|||||||||||||||||||||||||
2026-10-11 19:23:59|russ2000_1707|GEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.51|15.77|14.99|15.73|10.92|13.09|16.69|8.97|8.47|7.31|8.66|7.5|6.85|6.77|4.31|8.96|13.02|9.49|4.14|5.38|7.46|5.92|6.77|6.52|6.46|6.81|4.37|4.9|4.9|6.51|6.76|8.91|6.98|6.53|6.83|3.42|2.52|1.72|2.71|4.27|2.51|1.8|1.02|0.7296|1.64|2.69|1.39|1.24|1.42|1.21|1.42|1.66|0.99|0.734|0.6379|||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1710|EBTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8047|9.6129|9.5008|9.2944|10.2543|11.1059|10.9031|10.5852|10.733|10.7214|10.7013|8.8006|8.3224|9.3568|8.5913|7.5604|7.4929|6.0491|8.3178|9.4826|7.707|9.3698|7.5839|8.0084|9.9791|11.024|11.4658|9.46|10.8522|12.4901|12.5292|13.4244|12.5869|13.3623|13.4648|15.8195|17.3032|16.1261|16.3122|16.3218|20.3565|17.6049|19.2223|17.9|20.2795|20.684|21.5704|23.9933|34.8388|28.3374|32.9719|33.446|32.58|32.4717|39.8084|32.8828|29.5287|28.8633|28.1638|30.1757|32.7805|26.5697|22.1248|20.01|||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1711|FFNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9912|7.8081|7.5715|8.027|8.1253|7.5513|6.8995|6.6332|5.3131|5.6866|6.109|3.3977|3.3462|3.4578|4.8563|4.2386|4.5131|4.8906|6.5123|6.8812|6.9498|6.4694|6.9413|8.8043|9.2438|9.5136|8.8883|9.5158|9.2784|10.7672|10.8302|11.2968|10.9489|12.5925|12.2705|11.7168|12.719|18.4575|16.7015|14.9088|15.0671|14.3842|15.6619|18.945|16.0893|14.369|14.8238|13.0984|14.3814|14.5186|9.5112|8.7192|9.7|||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1712|NRIM|total_return_price|0|||||||||||||||||||||||||||||||3.4927|3.4927|3.38|3.38|3.7179|3.6053|3.1546|2.8166|2.8166|2.704|3.9433|4.6193|5.1262|4.8588|3.9433|4.225|4.0137|3.5915|3.873|4.244|4.669|4.6169|5.7044|5.3667|5.1165|5.3873|5.0468|6.3705|6.245|7.7226|8.0386|9.9282|8.4453|8.5407|6.9386|6.518|5.6868|5.9337|4.9453|4.3687|4.9214|6.1639|7.4869|8.5312|8.5504|8.8104|9.0678|8.8955|7.6232|8.4393|9.1261|11.4376|11.9614|14.6396|16.3815|12.9697|14.0673|15.245|16.2149|15.2904|16.3744|15.3346|15.7621|16.5472|17.4191|17.7031|19.7516|18.3422|16.8439|14.4888|12.4483|12.5396|11.5592|7.2838|7.0517|10.0171|11.047|12.303|12.5235|11.4192|12.3363|14.4507|14.273|14.3666|14.7535|13.4471|16.6307|16.708|15.7732|17.8589|17.8403|19.3373|19.4115|21.2724|20.9651|21.0126|21.8754|21.8596|20.5967|21.6627|24.6208|22.7887|20.6443|22.8693|22.5751|27.8985|26.7249|27.2237|31.5338|30.7213|31.568|36.3521|38.4191|30.6415|32.3452|33.8068|37.9569|36.9528|26.3498|24.8347|25.49|||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1713|LEE|total_return_price|0|2.8489|2.9792|3.2722|3.0931|3.1257|3.0605|3.3861|3.38|4.8583|5.5907|5.3188|6.0628|7.0853|7.1194|6.3715|6.5841|7.1051|7.6037|8.2761|6.7778|7.5693|8.152|8.0555|7.8184|7.3238|9.1249|9.4671|9.0761|8.2763|7.7364|6.1353|7.5648|8.6903|7.6649|7.0998|7.3205|8.5213|8.6967|10.2826|9.8643|9.647|8.9339|10.3517|11.6265|11.7367|10.7613|11.6723|11.7492|12.1648|13.1413|15.0373|16.034|14.8095|16.6467|16.2109|16.574|17.3825|19.0055|20.5512|21.5235|24.547|22.5026|19.1605|23.3931|21.6576|22.896|20.6547|24.23|19.9781|17.9638|22.3765|23.2432|23.8666|25.9973|25.0773|28.9385|29.4986|28.1076|26.5216|27.1917|25.707|30.7485|31.8228|36.0716|37.4859|39.9854|38.7414|38.6679|36.5633|33.9208|36.091|31.5068|28.561|23.2665|21.9512|27.1857|26.44|18.486|13.9408|13.2942|9.2303|3.7817|3.5|0.41|0.28|0.53|2.75|3.47|3.39|2.57|2.68|2.46|2.7|0.89|0.78|0.7048|1.28|1.62|1.48|1.14|1.27|2.04|2.64|3.47|4.47|4.45|3.38|3.68|3.17|3.33|2.08|1.68|1.8|1.91|3.75|2.9|2.6|1.9|2.2|2.35|1.95|2.85|2.65|2.11|3.3|2.24|2.04|1.42|0.983|0.98|0.8388|||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1715|IMDZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:00|russ2000_1717|MN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2617|7.5582|8.8956|8.0751|7.985|7.9628|10.6575|11.6977|10.701|11.5391|10.3335|11.3054|11.344|9.3977|9.0445|7.016|5.1179|6.5632|5.9195|7.047|5.479|6.0678|4.5042|3.425|3.1991|3.138|3.0282|2.6546|2.6762|1.7099|1.9797|1.675|1.8775|1.6939|1.1508|2.81|4.27|||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1718|TLYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5579|11.5836|13.2291|9.5628|9.137|11.0423|10.4649|8.2637|8.6462|5.6583|5.4273|7.0873|11.2949|6.979|5.1603|4.7778|4.9077|4.1643|6.5604|9.736|6.7819|7.5286|9.2432|11.7425|9.261|12.2444|15.0971|8.7869|10.0868|6.8516|8.5445|10.858|4.55|5.67|6.09|||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1719|OPB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1723|ODC|total_return_price|0|0.9205|1.156|1.3273|1.4129|1.6805|1.8518|1.8518|2.4743|3.7222|2.8414|3.6409|4.3909|5.0957|5.0184|4.8551|6.0309|7.8446|6.7657|5.7568|4.6274|5.4059|5.6466|7.0582|6.9308|5.883|5.5428|7.0568|7.8359|7.8359|8.1215|6.5307|6.8208|8.2762|8.0317|6.7|7.4496|7.1062|5.8502|6.6981|7.7324|8.2146|8.9068|7.9607|8.3608|8.2033|7.4382|7.4199|6.5558|6.3955|5.6661|5.8386|6.0151|5.175|5.7893|5.4291|5.9036|6.4777|6.3873|6.7674|6.5221|6.4558|5.8558|5.2281|6.1558|6.0119|6.6439|6.0823|6.0459|3.2109|3.859|3.7908|2.9343|3.2823|3.6129|3.1999|3.4903|4.341|3.9356|3.7286|4.1087|4.9176|5.8851|5.9285|7.9147|8.2587|8.409|7.7158|9.2917|9.4947|9.3122|9.0126|9.1679|10.4714|10.3709|10.0971|11.2764|11.2372|11.8871|12.5606|15.0659|12.3662|12.5059|11.8817|13.2716|10.534|10.6971|10.5458|11.3839|14.3291|17.1333|16.1845|16.2906|16.2844|16.5018|14.4492|15.8708|16.8291|17.4556|18.7395|22.8446|22.5384|22.737|28.0945|31.6647|29.0651|25.8753|22.2125|27.9832|29.0401|26.3867|20.0641|32.4972|29.9761|30.8512|33.8328|34.5371|33.9014|38.4329|45.0199|38.3909|37.405|39.4612|36.3214|25.1523|29.8126|32.8109|33.0929|35.4826|32.9624|34.461|35.77|||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1724|HALL|total_return_price|0|||||||||||||||||||||||||||||11.625|30|19.5|15|9|11.25|12|4.5|6|6|3|3.375|3.375|3|2.625|1.875|1.875|2.625|3.375|1.878|3|3|8.25|5.628|6.75|6|7.878|5.25|4.878|4.878|5.25|7.5|8.25|6|4.128|2.628|1.878|2.25|1.878|1.878|2.25|2.628|3.75|4.128|3.36|3.54|3.12|3.6|2.58|3.24|2.4|3.3|4.5|4.8|4.2|3.6|3.9|4.74|5.22|7.5|7.2|7.2|7.38|7.5|10.14|10.44|11.38|9.88|12.04|12.33|14.05|16.12|11.51|10.76|9.09|8.7|6.93|6.86|8.41|8|9.02|10.82|8.86|9.26|8.14|7.28|7.4|7.64|7.9|8.11|7.99|9.28|8.95|9.2|8.81|8.82|8.29|10.68|10.16|11.44|10.45|11.69|11.24|11.73|11.55|11.1|10|11.52|11.09|11.28|11.73|10.86|9.03|10.27|10.96|10.8|10.4|14.4|19.26|17.9|4.46|3.28|2.75|||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1726|FNLC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.9115|0.9483|1.003|0.9115|1.2034|1.2765|1.3491|1.3675|1.4953||1.6047|2.0055|2.5892|2.9173|3.209|3.1488|2.4897|3.0021|3.0022|2.7093|2.4704|2.2315|2.2357|2.2732|2.3455|2.355|2.6611|3.1879|3.4719|4.4224|4.5232|4.4044|4.6848|5.4236|6.4814|6.8839|7.9461|7.3401|9.6041|9.5602|8.9708|8.8548|8.5422|9.6442|8.9246|8.973|8.8615|8.7576|8.7994|8.5226|8.6388|8.3363|8.0534|8.3515|9.0898|11.2446|11.5994|10.2581|9.8095|11.5473|9.3153|9.4881|8.1036|8.2758|10.0707|9.4885|9.7281|7.8767|10.0662|10.0947|11.7587|12.083|11.2603|12.8087|11.7577|11.9981|12.919|12.563|12.73|13.0951|14.0796|13.1503|15.1917|14.8939|17.146|15.4507|17.1202|19.4201|26.9265|22.4869|23.2633|24.624|24.7545|25.1569|26.4654|25.7168|23.2222|23.8971|23.2615|25.8297|29.0415|18.9371|19.5801|20.6825|||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1728|BPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:01|russ2000_1729|GLOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|13.82|14.85|21.07|30.43|30.43|37.59|31.43|37.5|40.62|32.91|36.8|42.39|38.99|45.28|50.75|54.77|59.15|56.78|71.4|101|90.41|106.05|87.88|149.85|178.77|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1730|CLCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6887|10.2328|11.4607|4.9117|4.6048|3.121|2.6605|2.9798|1.6372|2.3576|2.1448|1.5898|1.2116|1.6577|0.9823|1.3998|1.4887|4.2364|4.793|5.2024|5.9023|8.1658|7.867|6.8969|5.2678|6.549|5.7058|5.853|5.6873|5.4877|5.7127|5.953|6.1526|5.0145|4.0129|4.2554|3.2378|1.2536|1.8475|2.2151|2.6487|4.3625|5.6359|6.5789|7.0113|7.422|7.7097|8.065|8.4668|8.0248|9.7536|8.767|8.7713|6.6656|7.6081|8.7178|9.9821|11.7364|13.408|14.6873|16.0209|15.6754|16.9228|16.0405|11.4113|12.882|13.371|15.8297|15.4544|18.365|22.071|22.563|21.8321|26.9544|14.2887|13.8024|14.0045|9.8909|16.8089|18.42|27.3575|22.4367|15.6563|32.1186|50.97|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1731|FLXS|total_return_price|0|2.5103|3.7061|3.1676|3.1219|2.5286|2.2913|2.3369|2.609|2.7803|2.7024|2.4254|2.9515|3.3392|4.1104|3.4367|3.8824|4.0647|3.5062|4.1203|3.2496|4.3417|4.1391|4.012|4.0534|4.6043|4.5588|4.4262|4.3814|4.2487|4.4745|4.3408|3.2952|3.7962|3.7469|4.3576|4.8858|5.9919|4.7776|4.0438|5.4772|5.9709|6.2168|6.4173|7.1842|6.8241|5.7311|4.7912|5.5321|5.0541|4.4575|4.9418|4.5495|4.4946|5.3408|5.398|6.0285|5.6221|5.56|5.8546|6.8152|6.7537|6.8775|5.4026|6.4564|6.6459|6.8018|6.9653|7.0317|6.5023|6.569|6.6367|6.3048|6.2411|6.7211|6.1299|6.4641|8.6976|8.7626|8.0292|9.9521|8.0758|9.984|11.0218|13.808|12.7597|14.6007|11.196|11.1347|10.4373|9.1797|9.7271|9.1952|9.1027|8.6612|8.7484|8.554|10.5209|10.038|9.8452|8.4721|9.6146|8.1148|7.4088|4.973|3.864|6.3271|6.3815|7.8175|10.4169|8.467|11.8671|13.7916|11.7618|11.4774|11.8492|11.0196|14.4959|15.9621|16.8375|17.5809|20.4048|20.2369|20.8623|25.8142|31.7337|28.2561|28.7211|27.6204|26.9603|37.2799|27.2032|38.6119|38.3387|34.9258|45.7711|54.76|44.9417|48.4299|45.5901|42.2605|35.9591|36.4565|27.3612|20.5162|21.7463|16.2014|14.2648|19.3835|10.8887|12.6027|24|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1732|OCUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.98|23.02|41.985|21.03|13.51|9.55|9.39|5.06|6.91|8.43|9.28|9.94|6.43|4.48|6.57|7.23|6.97|4.13|3.97|4.42|3.23|4.19|4.92|8.33|7.81|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1733|RM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|15.88|17.27|16.05|20.05|25.37|29.99|33.93|26.78|15.36|17.95|15.49|14.76|17.86|15.14|15.56|17.08|13.4|21.66|26.5|19.44|23.46|24.51|26.66|31.36|35.53|28.67|23.7|24.42|24.45|27.92|30.03|13.66|17.71|16.57|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1734|XONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.19|33.5|58.97|48.93|60.46|35.33|35.6|20.89|16.42|13.65|11.1|6.54|10.95|13.04|9.94|15.16|9.98|9.99|12.4|11.12|9.07|7.01|7.27|9.69|6.52|8.49|7.74|8.59|7.46|6.52|8.55|12.41|||||||||||||||||||||||||
2026-10-11 19:24:02|russ2000_1737|SNSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2340|1677.6|2642.04|2264.4|1872|1735.2|1533.6|1515.6|860.4|655.2|612|612|342|140.364|72|140.4|147.6|471.6|287.568|198|158.4|159.84|117|119.4|79.2|75|151.8|160.2|342.3|249|319.2|312.6|276|276.6|408|376.8|445.2|154.8|148.2|165.6|56.406|52.824|32.01|34.8|45.1|36.7|40.8|28.5|18.8|33.7|27.5|22.7|20.2|2.4|12.15|6.17|7.5|2.95|4.2|3.542|1.17|||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1739|DXYN|total_return_price|0|||||||||||||||14.2417|13.9212|21.5546|23.9753|24.6555|13.0053|14.9533|14.8465|14.3668|15.4058|17.4825|16.3932|16.1206|12.9198|11.5777|11.7175|9.246|9.547|13.1905|11.6981|10.7502|8.8413|10.5166|12.9098|9.9034|12.3127|14.3758|10.0156|10.8922|10.1075|8.9474|8.0202|8.0663|6.8933|5.4162|6.6472|6.1548|3.816|4.8007|4.8007|4.4314|7.6319|6.2779|10.0938|13.2943|11.2017|11.4312|9.4345|6.5|8.125|7.125|8.4844|7.75|7.375|4.4375|3.875|3.875|2.375|3.125|4.75|5|4.59|4.8|6.2|3.499|3.82|2.99|3.44|7.409|7.68|10.94|11.88|11.25|16.84|15.82|17.61|15.94|13.78|14.96|13.29|14.92|12.64|12.02|12.5|9.5|8.31|8.39|6.58|7.32|1.53|1.1|2.91|3.08|2.71|4.95|3.68|2.98|3.72|4.66|4.3054|3.01|2.94|3.991|3.8|3.47|3.28|5.6|8.3|11.14|13.2|16.42|10.59|8.67|9.17|9.05|10.5|8.36|5.23|4.21|3.56|5|3.6|3.6|4.461|4|3.85|2.75|2.3|1.6|0.7094|0.94|0.58|1.38|1.14|0.65|0.92|0.899|||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1740|RNWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0075|4.873|9.7459|12.0984|11.6573|13.7997|41.063|91.3258|134.4262|206.0922|181.4754|131.7377|111.5738|22.3484|15.543|31.5902|11.5607|15.6741|19.1423|11.5338|11.6413|10.2164|11.8564|18.2551|19.7338|13.9803|16.3462|17.9862|13.0393|17.5561|15.2977|13.4964|15.0557|21.2662|22.2341|27.0466|28.5521|29.1167|21.3738|21.8846|17.4485|17.1797|15.0557|19.2498|15.5128|9.2216|5.9416|7.501|10.0013|10.2702|12.9856|9.383|8.8184|11.0498|9.84|9.383|8.45|7.86|10.12|8.43|8.45|7.75|7.77|7.36|7.9|7.9|7.84|7.58|6.95|6.98|6.73|6.06|4.09|4.28|4.06|4.43|4.34|5.06|4.58|4.4|4.77|3.79|3.2|3.56|2.65|2.02|3.11|1.92|1.68|1.29|0.42|1.26|1.22|||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1741|XENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|15.71|19.92|25.41|28.63|22.29|22.8|17.77|12.52|16.23|11.6|17.4|27.25|28.65|32.6|39.1|36.75|28.45|27.47|32.15|22.53|17.54|24.9|11.85|13.54|16.44|||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1742|VTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1743|TWIN|total_return_price|0|1.7305|2.0271|1.7552|2.1013|1.953|1.5945|1.7676|1.6687|1.6874|1.7203|1.9459|1.9051|1.9042|1.8091|1.5485|1.6065|1.9797|2.1525|2.506|2.3749|3.3476|3.211|3.1467|3.1395|3.7316|3.4891|3.4111|2.8006|2.4971|2.6452|2.3394|2.1199|2.3373|2.0308|1.9101|2.2914|2.8685|2.4587|2.1636|2.6164|2.7389|2.376|2.7386|2.6781|2.7184|2.7703|3.1099|2.5545|3.0555|3.5789|3.2982|3.3049|3.2393|3.4223|3.2834|3.216|3.5579|4.3385|4.4433|5.0063|4.9796|4.681|3.8033|3.2489|3.0653|3.2236|2.6748|1.95|2.8438|2.8628|2.8383|2.4622|2.4949|2.7814|2.5554|2.5176|3.0307|2.7246|2.4596|2.3403|2.1838|2.7491|3.2797|3.7722|4.0078|4.9164|5.0538|5.2215|5.1221|4.5411|8.5327|9.3655|11.47|12.9102|13.8055|15.0579|18.158|30.6282|24.8449|30.2742|13.5928|18.0533|11.9136|6.0391|6.1308|6.0938|11.221|9.4521|11.144|10.4132|12.8552|27.5997|29.8526|35.8798|24.8303|33.8774|24.4019|17.3695|16.8888|16.5409|23.8912|22.6687|25.0781|24.9331|25.4719|32.0645|26.2283|19.3898|17.3316|18.3766|12.309|10.52|10.13|10.74|11.98|14.6|20.57|16.14|18.61|26.57|21.74|24.82|23.04|14.75|16.65|15.1|10.59|11.02|6.98|5.54|5.06|||||||||||||||||||||||||
2026-10-11 19:24:03|russ2000_1745|ORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1749|HRTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4413|13.4387|13.8621|17.8569|20.2593|21.1614|17.1574|20.3698|14.447|10.8419|13.2697|14.6036|11.8875|12.1012|12.1479|16.4706|14.7586|16.5972|14.7662|13.8875|14.402|14.36|14.7889|12.9665|10.1585|12.2398|10.43|||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1750|CPSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.6875|3.3125|2.8125|2.6875|4.75|4.5|5.375|5.625|5.5625|7.125|8.125|9.625|11.75|9.125|9.5|8.875|12.25|11.25|8|12.125|16.75|9.625|12.125|10.5|3.625|3.875|2.8125|1.6719|0.9688|1.5625|1.875|1.0313|1.6875|1.4375|1.875|1.75|1.22|1.37|1.895|2.65|1.65|2.09|1.7|2.74|3|3.72|3.26|4.5|4.7|4.87|4.93|4.55|4.98|5.748|8.18|6.71|5.79|6.51|6.15|6.25|5.684|3.35|2.84|1.47|2.3|0.395|0.5|0.594|1.2|1.17|2.2499|1.37|0.89|1.19|1.145|1.18|0.988|0.89|1.25|1.92|3|5.36|11.71|7.34|5.93|9.39|6.84|7.62|6.41|7.36|6.99|6.25|4.98|5.19|4.23|3.77|4.59|5.12|4.71|4.55|4.56|4.15|3.77|4.07|3.7|3.01|3.49|3.8|3.59|3.37|1.36|2.83|3.3|||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1751|NATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||6.1505|5.9282|5.3354|6.0023|5.2613|4.2239|3.2605|3.4828|2.89|2.5195|2.7418|2.149|2.0749|2.2604|1.7785|1.7417|2.2231|2.2231|1.964|2.4086|2.2972|2.3713|2.3528|2.0749|2.538|2.0749|2.149|1.8896|1.8526|2.186|1.9637|2.1675|2.0749|1.9637|2.0571|1.8659|2.0806|2.1278|2.3417|1.8674|2.1638|2.1105|2.063|2.5669|2.9641|3.4443|3.7348|3.6637|4.464|5.0094|5.6615|5.3354|6.2247|7.2843|8.0031|8.0031|8.5367|8.9279|10.2677|9.7816|10.3566|8.2995|9.0109|9.42|7.5407|7.4103|7.8905|8.7264|9.0465|9.1828|9.2125|9.4496|9.9891|10.1551|11.1984|11.2637|12.4612|12.5679|17.4883|18.6443|19.9782|25.0468|30.9751|31.2893|29.8843|29.0425|32.1251|40.1283|47.4259|48.6281|33.2808|34.1429|46.3022|39.1539|39.9622|47.1868|58.2819|56.2613|56.5756|66.409|72.1361|70.6073|90.1571|79.1705|64.0656|66.1817|75.9775|70.2388|69.6107|60.2344|55.8713|51.25|||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1752|CALA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|22.34|17.45|7.14|5|8.42|5.64|3.97|3.13|3.15|11.25|15.1|15.3|8.35|6.6|5.2|5.4|3.85|6.74|3.745|3.56|5.71|4.44|5.28|3.44|||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1753|CUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:04|russ2000_1754|BREW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1756|AMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|11.9|13.14|13.4|14.36|10.44|13.23|13.96|11.06|11.92|9.61|7.51|8.75|9.88|9.7|7.69|7.19|7.01|7.2|7.54|7.65|5.89|6.66|4.88|4.29|5.05|5.85|6.05|7.35|7.95|8.6|11.85|11.75|13.4|14.06|16.18|14.26|16.07|17.5|17.03|27.78|33.46|||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1757|ALCO|total_return_price|0|6.7481|6.6731|6.8981|7.694|8.2975|8.2975|7.8449|7.694|7.0906|9.6553|9.957|12.5098|13.8828|13.12|11.8996|11.8799|15.4284|14.8113|15.1198|11.2073|13.0752|12.4526|13.5422|14.1392|19.7163|22.5441|22.387|19.2799|19.912|18.0946|12.8006|11.9387|14.3264|13.2121|13.8489|13.7931|16.3593|14.1941|12.9912|13.5768|12.1221|11.9605|12.2838|13.3563|12.0532|10.7502|10.7502|11.4066|10.4147|11.7372|11.6962|17.702|15.1732|13.1501|13.6558|12.7353|13.4145|13.3296|16.8106|16.1821|15.051|14.268|11.745|12.9195|10.9457|11.1252|10.5868|12.0224|11.6635|11.3943|11.7532|12.5919|12.9734|24.4664|19.3457|24.8815|23.1117|23.3259|22.5799|21.3721|19.4679|19.8375|22.4969|28.4847|26.1485|32.9111|34.9194|47.9527|43.1984|43.009|43.1171|38.1928|38.6218|47.0628|50.1974|43.677|49.6986|53.1103|37.9675|32.2034|38.9528|30.7917|42.4055|36.9013|21.7972|27.4101|26.9554|26.2261|23.2681|21.1763|21.4159|22.0519|24.7621|23.6984|18.1669|18.0553|21.578|28.5556|29.2385|34.3693|43.4703|37.772|38.8434|36.7831|35.7882|35.6447|36.2816|47.6989|48.9291|43.3521|38.8501|37.0905|26.526|29.1249|25.9187|26.2537|25.5865|30.3933|33.2193|28.7526|26.5695|31.0227|33.1369|28.9787|26.7883|29.9301|33.6203|35.5006|30.8433|31.0588|28.62|||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1758|TESS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.8021|4.6255|4.9433|5.1198|7.3443|8.0505|8.1211|10.3103|11.7933|10.3809|5.173|6.1085|7.8387|5.5082|4.908|5.5789|5.826|6.4263|5.9673|6.0732|4.8021|5.2611|5.8966|7.9093|7.2031|5.0845|2.6305|3.9744|3.658|4.8444|4.2936|2.7682|2.7202|2.6129|2.0366|1.9491|2.7852|4.0535|3.6354|4.9122|3.1581|3.949|4.2654|3.7654|3.6948|4.6721|5.2258|5.6664|8.3217|9.1458|11.5207|8.2285|6.648|7.6607|6.3557|5.7964|5.4235|3.6905|3.288|4.5761|7.4197|6.9241|10.1349|10.8559|9.8651|10.5075|7.6354|7.4401|8.9827|9.4406|17.5476|15.3251|14.8553|16.2005|15.9649|19.6371|25.2082|30.3128|28.2572|24.1515|22.2126|22.3611|19.184|15.5592|16.6789|15.5606|13.472|11.4017|10.3407|11.0367|13.5215|11.6125|11.0326|18.0924|20.9817|15.8534|14.1341|11.3148|14.7892|17.2597|14.0859|11.187|4.89|5.5|5.37|||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1761|HCCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|12.26|13.99|11.6|6.9|10.46|13.13|10.73|9.32|8.06|10.51|10.03|12.782|19.255|17.91|18.22|20.78|17.19|19.5|15.03|15.72|14.78|17.41|20|17.99|18.32|15.71|12.03|12.13|14.61|11.21|10.37|9.2|12.34|13.535|15.8|13.2|15.55|20.3|21.7|23.15|20.2|21|22.11|25.21|24.94|24.76|32.45|16.24|17.38|13.32|||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1762|CTRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1763|VRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|35.08|25.56|21.1|31.96|25.66|22.09|15.22|19.24|18.15|22.69|30.01|26|30.35|36.25|41.55|48.15|59.2|73.75|72.95|53.03|59.63|60.06|61.89|77.71|63.67|88.48|115.59|||||||||||||||||||||||||
2026-10-11 19:24:05|russ2000_1764|BOOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|18.42|23.21|32|18.08|12.33|9.31|8.15|10.81|12.83|9.62|7|9.15|17.4|17.51|21.67|28.05|17.15|29.44|34.23|34.94|44.53|12.93|21.56|26.83|||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1765|SGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0256|35.4948|33.9812|39.5309|40.7334|30.0215|26.5252|36.2441|36.6889|31.4852|28.0567|32.1738|34.6713|32.5061|38.4468|44.522|44.2875|40.5166|40.2355|36.9517|34.2612|35.8708|33.684|31.4112|31.7738|27.5745|29.2494|29.9845|27.51|25.6|19.94|||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1766|AGYS|total_return_price|0|2.0813|2.6884|2.6884|2.8618|2.6015|2.7461|2.1969|1.7344|1.8533|1.9143|2.0045|2.3567|2.3598|2.042|1.7529|1.5841|1.6427|2.1161|2.4136|1.6535|2.0374|2.3363|2.3689|2.2585|2.2965|1.8558|2.1645|1.9315|2.3945|3.041|2.0125|2.2669|3.3228|3.1471|2.5379|2.7964|2.8064|2.8793|4.5225|5.7335|6.4265|6.734|8.9243|7.1289|8.6574|9.5302|10.1667|9.038|10.4939|14.1074|15.1153|11.4901|13.3329|11.5126|9.7966|11.4583|11.1567|11.8417|15.1096|13.4295|10.8084|8.5129|5.5997|8.3587|5.8699|10.7775|12.9964|13.0252|14.2391|13.3604|12.3098|10.0078|11.1724|11.7042|8.2684|11.6801|13.0445|9.5974|6.7054|8.5372|7.8748|7.9112|8.2404|10.5106|11.1439|13.066|16.4213|16.3073|18.739|14.9882|16.1046|17.4568|14.4503|17.3071|13.4847|16.1568|21.7214|21.7809|16.3814|14.6805|11.2854|11.0631|9.8706|4.2149|4.2541|4.65|6.59|9.11|11.17|6.69|6.5|5.63|5.74|8.34|7.13|7.95|8.99|8.67|8.6|8.37|9.94|11.29|11.92|13.922|13.4|14.08|11.73|12.59|9.84|9.18|11.12|9.99|10.21|10.47|11.12|10.36|9.45|10.12|11.95|12.28|11.92|15.5|16.3|14.34|21.17|21.47|25.61|25.41|16.7|17.94|24.16|||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1767|AMPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|12|11.84|15.43|17.58|10.78|14.3|12.23|16.63|19.91|18.57|14.63|17.26|17.99|19.75|18.47|15.55|19.13|20.04|20.43|20.47|20.225|19.29|14.84|22.46|18.63|||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1768|ESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|19.39|28.7|25.5|23.18|25.66|25.58|12.06|12.92|8.6|8.88|8.13|9.81|13.02|12.63|11.08|10|9.59|11.5|12.58|10.2|10.1|10.02|10.23|11.68|8.36|10.85|10.31|||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1769|BBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:06|russ2000_1770|TNDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.1|249.9|212.1|165.2|134.2|122.8|126.2|108.4|89.8|118.1|83.8|72.6|87.5|24|11.5|8.011|6.984|2.36|3.99|23.64|47.84|36.47|63|60.5|64.66|60.28|65.16|84.94|106.54|||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1773|RUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1774|MCBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6051|7.2366|7.9729|7.851|7.4825|6.992|6.992|7.1146|6.6235|6.0718|5.8259|6.6494|7.2649|8.1743|8.42|8.2382|9.0156|9.8225|9.0353|9.9049|10.2807|12.0591|12.1964|14.2685|14.3249|14.0658|14.6821|13.0938|17.5293|17.8933|17.5498|19.3404|19.844|16.4991|18.3512|16.8384|15.2868|12.5197|11.9112|8.0175|9.1689|6.5698|6.6386|2.6313|2.5282|2.4508|2.2358|1.9262|1.5049|0.9459|1.2383|3.1215|2.6227|2.3132|2.5282|1.8058|2.6743|2.8635|2.6055|2.4766|4.6865|4.3512|4.463|4.291|4.5912|4.4976|4.3421|4.8044|4.7608|4.656|4.6204|5.3687|5.5585|6.337|7.1931|9.5861|8.8338|8.3859|8.8812|9.2413|9.8553|11.7406|11.3|9.0471|9.634|9.4383|10.4018|10.9062|7.1428|7.2839|7.1|||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1776|AHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6499|3.7339|1.9516|2.3328|0.6652|0.3382|0.3642|1.3229|2.133|2.7053|2.4786|2.7647|3.3126|3.0093|2.8537|1.7388|1.7452|1.946|1.6434|1.952|2.0447|2.4122|3.0677|3.4118|3.4534|5.7874|6.137|5.5854|6.9844|5.3657|3.6651|3.2914|3.4341|3.5373|3.3443|4.9379|4.4728|4.4565|3.9659|3.3587|3.8238|4.005|3.8289|3.7337|2.9563|3.1251|3.2758|3.1972|2.6709|1.6235|1.5627|1.48|||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1777|LEAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1778|SFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0354|10.0058|10.1616|11.1497|9.181|11.15|12.4147|||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1779|DAVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:07|russ2000_1781|AP|total_return_price|0|6.0527|5.8026|5.6025|7.0531|7.8035|8.5038|9.004|6.4342|5.8601|4.8497|4.8799|5.9129|6.1185|6.3054|6.2337|5.4608|5.8283|6.4938|7.8511|5.8075|5.8608|5.6251|5.6574|5.8852|6.7571|6.3521|6.3861|5.1237|4.2326|3.76|2.7177|3.0208|4.1827|3.3994|3.6113|3.7082|3.8647|3.4163|2.9283|4.4492|3.481|3.256|3.6599|3.6097|4.0661|3.3131|4.0941|5.0708|4.0554|4.7132|5.3724|5.5799|6.7952|6.0883|6.2322|6.31|6.4618|7.8679|10.0802|10.549|9.6578|8.3816|8.0178|5.962|5.4963|7.1542|7.5938|5.7387|6.2161|6.4779|6.0202|7.123|7.0314|6.8243|5.8468|6.6189|7.2395|7.5196|6.199|7.7582|8.3443|8.6829|7.833|9.0042|8.5665|8.5993|8.9352|9.9127|9.2518|8.2683|10.7483|10.1483|14.0853|20.2716|21.9536|23.8372|20.6348|28.7696|28.3556|27.5498|31.1933|32.3998|18.949|16.0271|9.8822|17.6607|20.2021|24.0999|19.0821|16.1295|19.3858|22.0656|21.8394|18.7014|16.4309|15.6652|16.4521|15.1176|15.3691|16.8051|16.0501|16.0896|15.5014|17.0015|16.6539|20.429|17.9548|17.441|15.97|13.9777|10.2106|9.7489|13.4639|11.0065|10.8683|16.556|13.9671|14.75|17.4|12.4|8.9|10.25|5.9|3.1|3.3|4.03|3.68|3.01|2.5|3.07|3.29|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1782|NATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4046|17.4715|14.3834|10.0487|9.3193|7.3648|7.1471|5.8179|5.2645|5.5051|4.6181|4.7803|4.1927|5.2305|7.967|7.5605|7.5362|8.0922|8.2764|7.2898|7.0381|6.0869|5.8902|5.6516|5.702|9.463|9.126|10.3492|14.5448|12.3491|11.6617|15.886|12.4849|9.7667|6.517|7.9983|8.0418|8.3587|8.3738|7.1388|6.7818|5.4927|4.8752|5.3454|3.8327||3.8182|3.8909|6.7999|6.1091|6.0218|6.4727|6.48|6.6109|14.2036|11.149|11.4836|11.3745|10.248|11.6434|9.5663|11.4333|11.8386|15.9838|14.3803|11.4879|13.8535|14.0262|13.6022|12.1383|12.7776|11.2126|10.6711|8.4261|9.6607|14.4971|14.604|9.55|13.3|10.65|12|11.25|9.5|9|7.73|9.65|8.61|9.78|9.13|7.2|8.8|12.48|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1783|BSTC|total_return_price|0|||||||||||||||||||||||||||||||||||4|7|12.625|10|7.875|5.125|7.375|6.625|7.75|6.625|9.375|9|9|8.5|6.75|6.125|4.875|4|4.125|4|4.375|4.75|3.875|4.75|5.125|4.5|6|5.125|5|4|3.563|3|2.625|2.125|3.375|2.5|2.938|0.906|1.219|2.81|2.35|1.85|2.1|1.85|1.009|1.92|1.33|1.12|1.28|1.472|1.65|2|2.15|1.49|1|1.01|1.4|0.82|1.55|1.1|1.15|3.8|4.4|4.65|5.8|10|12|16.25|19|21.4|20.5|23.83|32.01|29.35|27.75|19.88|26.92|25.6|25.5|22.4|16.14|16.62|15.82|18.78|19.42|14.95|17.05|15.6|19.47|21.67|25.92|26.96|35.3|38.62|39.15|51.6|43.54|42.97|34.82|39.94|45.67|55.7|54.8|49.51|46.52|43.33|44.34|44.86|58.49|60.6|62.33|59.71|53.52|56.94|56.57|61.28|52.83|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1784|SB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4044|11.2813|7.7551|3.978|2.3457|4.6315|5.8835|6.4141|5.8714|5.3704|6.109|6.887|7.0147|6.1526|5.4934|5.1054|5.7917|5.3499|5.4032|3.0753|4.7568|4.9039|6.9159|10.1439|8.76|9.094|6.681|4.0219|3.5273|3.2096|2.82|0.8768|0.7557|1.03|1.51|1.18|2.39|2.4|3.06|3.2|3.02|3.53|2.83|1.74|1.46|1.46|1.93|1.7|1.19|1.22|1.05|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1785|NWHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|14.16|12.66|13.5|14.66|15.95|17.23|12.95|12.88|11.74|9.45|10.47|12.13|10.52|11.66|11.08|12.45|10.98|9.95|8.4|5.23|4.76|3.68|4.2|4.66|1.75|3.36|5.11|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1787|CNBKA|total_return_price|0|||||||||||||||||3.5238|3.7126|2.7972|2.0623|2.2265|2.6593|2.4599|2.5603|2.9391|2.9776|2.9505|2.1432|1.7521|1.8036|1.2333|1.1011|1.4362|1.4362|1.7763|1.3064|1.9784|1.9784|1.995|2.0991|2.7863|2.295|2.635|2.3937|2.9067|3.8471|4.7169|5.5078|5.8748|5.9836|7.0459|7.0666|7.9274|8.3503|8.8189|9.2868|9.7663|9.4475|11.8932|12.8231|15.4622|15.0475|12.2092|13.1964|12.6049|13.9783|13.0786|11.9435|9.6032|9.197|10.8418|11.0543|14.285|15.3605|15.7567|15.3465|17.807|21.1777|20.6258|20.6971|21.4332|23.4339|26.4539|28.0926|26.3032|26.2498|25.426|23.716|23.1445|24.6261|25.3939|23.9196|23.8251|20.1963|21.3305|22.6072|22.1101|18.9388|18.3066|17.0369|17.0726|15.1687|12.793|13.5613|11.5379|16.0109|18.9476|19.3322|16.9453|19.5698|21.331|24.041|24.1277|23.9521|21.1129|25.7879|25.0335|27.3795|29.5142|30.5793|31.5859|32.7186|31.2635|31.3017|32.2246|33.5052|32.9344|38.2319|38.0051|39.0419|39.2517|41.965|37.6858|41.1124|44.1368|58.5871|59.5113|62.3424|78.6583|76.9507|78.1962|75.3544|71.3736|67.0168|72.344|87.2243|87.0512|89.5192|62.0199|77.5664|65.74|||||||||||||||||||||||||
2026-10-11 19:24:08|russ2000_1789|GORO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7261|1.4199|2.4526|3.0496|3.1464|3.461|3.8725|4.1952|2.9851|2.6623|3.6305|3.6869|5.8087|8.6647|8.3501|9.3182|15.7836|22.5552|21.0684|21.5514|14.9693|18.0891|20.3118|22.4766|18.1968|13.1538|11.0081|8.0231|6.4285|4.3896|5.1075|4.3195|4.7121|2.6999|2.9865|2.8349|2.3537|2.0248|2.3703|3.2306|6.9538|3.9079|4.3127|3.7405|3.7356|4.0154|4.4034|6.4422|4.9515|3.7352|3.8777|3.2412|3.3053|4.9776|2.6929|3.7265|3.4558|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1791|JAKK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||45.9267|42.7623|50.6812|47.5137|52.265|37.2222|57.4155|56.2277|51.4763|76.8106|55.4326|60.184|115.2207|179.3642|213.0197|182.9275|195.3998|146.6984|116.4084|80.1793|84.9306|158.2204|138.8349|188.154|205.544|160.5011|102.5344|131.1376|101.2041|128.0017|123.4404|126.1012|139.5|198.607|219.323|214.1915|209.4401|181.027|155.7497|200.8877|244.8853|183.7828|169.6237|205.7341|224.0743|260.3748|231.0104|235.2875|261.8952|232.0566|245.0754|196.0413|118.9742|114.983|139.31|116.8836|131.3277|136.6492|152.9939|174.8502|173.6148|171.4292|189.5354|136.0432|160.207|175.8683|151.2163|123.8052|108.5462|100.6|49.31|63.4|71.5|78|69|68.2|66.8|96.6|93.4|81.4|72.4|76.4|84.7|50|57|39|28.25|23.5|20.5|32|26|15|10.821|5.701|8.249|9.903|3.11|7.576|3.85|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1792|JONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1793|ALIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.25|146.25|143.55|154.05|116.25|123.6|115.5|18.75|52.35|45.75|39.15|25.2|45.6|74.1|57.15|70.5|104.4|87.75|81.3|82.5|75.15|69.15|31.8|36.3|26.1|19.65|23.625|16.824|21.3|20.325|20.25|20.1|15.6|13.6425|15.3|11.25|15.8999|13.7999|7.95|7.58|4.61|6.11|4.86|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1794|USLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.9253|3.1342|2.2984|3.7611|3.7611|4.1789|3.97|3.7611|4.9103|5.0147|5.0147|5.0357|6.527|7.0533|9.3935|11.523|7.628|7.0083|5.6814|7.2449|6.9457|5.681|7.7176|6.8814|6.1288|5.1611|6.3438|6.5589|5.8062|5.5912|6.9065|5.9024|5.5775|4.1342|4.3188|4.3431|4.9673|4.4177|4.4177|3.8376|3.4433|3.2993|3.6009|3.1508|4.024|6.2827|7.4269|9.8116|8.5522|9.9205|15.925|15.0339|31.3009|24.3062|22.2446|30.5807|27.2769|27.1059|28.0961|32.8583|30.4727|26.0166|25.7465|39.0069|30.6078|20.7052|21.7225|34.5688|32.3362|31.76|34.8118|36.1081|34.3887|37.7196|36.1802|34.6948|35.2439|53.6806|53.7796|42.3017|43.7331|42.7608|48.3422|44.5433|53.4916|54.0587|52.5448|59.4107|52.6606|64.398|58.6429|54.3021|41.7178|50.9557|53.881|52.7804|59.6075|71.1371|72.021|71.4596|76.6339|68.8213|67.9844|77.8808|73.2034|65.6382|72.3649|79.1575|71.1747|89.7774|64.07|81.7408|90.06|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1795|MCHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5762|9.3608|9.8044|13.2191|13.7227|11.1529|11.4936|18.4401|15.9|12.1675|11.2936|9.9088|11.2154|10.8761|6.9342|8.0947|7.9213|9.2244|8.5655|3.9258|2.6271|2.6692|3.8249|3.8422|4.1708|2.9762|3.8332|7.4573|6.1418|7.0191|7.6783|4.5425|3.5462|2.6825|2.9386|3.3656|3.6829|4.9356|6.4722|7.0652|10.3528|10.1404|3.4199|3.971|3.8033|4.1965|3.4971|3.3094|3.7956|2.6441|2.3371|2.2859|2.2859|2.4906|2.6271|2.6953|2.86|3.1|2.8|2.71|4.81|4.45|3.25|3.9|1.43|1.5|1.78|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1796|EPM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||13959.4685|12122.6963|6612.3798|2938.8355|2938.8355|3491.3365|2571.481|734.7089|1836.7722|1008.0206|411.437|146.9418|411.437|220.4127|205.7185|205.7185|734.7089|273.3117|1498.8061|182.2078|235.1068|205.7185|146.9418|102.8592|213.3595|1.4694|0.7347|0.6172|0.8229|1.3225|1.1755|0.4702|0.7421|1.8368|1.6898|1.3959|1.3225|1.1755|0.9037|1.1021|1.6531|2.1674|2.1527|2.0719|2.0645|2.1307|1.9029|3.0491|2.9469|3.6956|2.6229|0.9184|1.2343|1.9102|2.1821|3.1739|3.409|4.2172|4.4083|4.5111|5.7307|5.2017|5.1062|6.1569|6.7814|6.1789|6.0613|5.9438|7.4867|8.0083|8.6034|9.1262|9.6305|8.3765|6.9856|5.79|4.6314|5.4632|4.6168|3.9648|3.8457|4.4668|5.0444|8.2344|6.5293|5.9616|5.8163|5.97|7.0377|8.7234|9.6035|5.819|6.1101|6.329|5.5527|5.4057|2.4514|2.7514|2.29|||||||||||||||||||||||||
2026-10-11 19:24:09|russ2000_1797|OLBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1799|TRUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|16.375|14|15.125|17.875|13.1875|14|11|10.75|10.875|13.5|13.6|14|13.9|14.55|15.15|14.851|15.29|16.64|19.41|20.82|22.43|21.35|19.25|20.499|21.25|21.4|20.38|21.86|21.15|21|20.05|19|19.47|19.37|19.08|19.55|22.5|18.5|14.79|14.99|7|5.8|4.5|3.5501|1.52|3.42|2.35|1.6|0.85|0.55|0.41|0.3|0.3|0.77|0.68|0.391|0.28|0.97|1.1|1.2|1|10.96|13.29|18.1|23.95|17.37|11.94|5.6|9.66|6.11|7.46|8.7|12.81|14.63|18.31|16.63|11.1|9.94|10.34|13.49|8.96|6.71|5.25|3.77|4.6|2.39|2.7|4.82|||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1800|TAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.2|24.8|31.8|34.3|32.1|28.1|33.2|30.2|17.3|8.975|12.4|12.5|10.5|10.5|7.98|9.6|7.004|8.179|8.2|8.34|11.23|9.25|5.59|5.25|5.11|2.67|1.31|0.78|0.8269|1.16|1.14|1.27|1.1|0.8501|1.4198|1.3|1.46|1.57|1.05|0.8661|0.87|0.6353|0.4883|0.25|0.3132|0.2324|||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1801|AE|total_return_price|0|3.4104|7.2858|5.1155|3.1003|3.7204|3.5654|3.2553|1.8602|2.6353|2.7903|3.8754|3.2553|2.3252|2.4803|2.6353|2.0152|2.4803|2.4803|3.2553|1.5502|2.1702|2.9453|2.0152|1.8602|2.4803|2.1702|1.7052|2.0152|2.9453|2.0152|1.3951|1.7052|1.8602|1.7052|2.0152|2.1702|2.0927|2.1702|3.8754|3.1778|3.0228|3.5654|2.6353|2.7903|3.1003|3.4104|5.038|6.1455|4.6675|4.8622|3.9673|4.4698|4.313|4.313|6.3519|7.7385|8.765|8.844|8.844|9.1429|8.8249|7.4339|5.3267|3.7083|4.3532|5.0788|5.6431|5.5417|7.0902|8.7201|9.6166|9.3809|8.9859|8.7226|4.5752|5.2269|5.3609|4.1011|2.982|3.6092|3.7604|6.1735|6.909|9.5033|8.9422|10.408|9.2929|12.5708|14.8584|14.1814|15.6066|16.5549|20.44|23.7451|25.26|22.1296|26.9945|22.0094|20.3622|19.2835|20.8142|25.4362|17.0925|13.2048|10.8823|13.3213|15.5739|17.5175|13.9028|14.3|14.1014|19.7681|23.4047|20.6006|16.3407|24.1693|47.4735|34.8039|25.3225|29.6857|43.1699|58.516|47.3138|58.6165|49.7182|67.2963|38.2738|43.3741|58.5552|39.057|36.0785|33.9638|35.5849|34.4631|35.4071|35.904|34.0275|37.6313|38.2589|40.2821|40.4962|40.2266|39.9102|36.5907|37.127|32.8165|29.9131|37.0164|23.0322|26.4732|19.9|||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1802|MNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.22|6.12|6.65|5.95|4.15|3.8284|3.75|5.08|6.13|7.41|6.95|6.05|4.66|5.14|3.94|0.93|0.94|0.81|2.34|1.9|2.49|2.01|2.4|3.74|5.72|5.12|3.67|4.24|7.17|8.71|7.11|7.3|12.75|10.45|10.78|13.86|16.31|16.8|12.24|12.71|9.54|7.95|5.87|6.33|5.55|6.78|5.33|7.27|7.62|6.98|9.2|9.43|10.9|12.3|10.92|5.56|7.59|5.23|6.24|5.5|4|4.98|4.29|||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1803|FLXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.45|13.55|18.26|20.16|22.52|21.89|14.43|19.32|9.01|15.08|18.77|20.73|27.48|20.83|23.99|25.04|22.98|26.57|17.99|12.12|11.93|11.22|14.835|19.175|8.22|13.15|10.4|||||||||||||||||||||||||
2026-10-11 19:24:10|russ2000_1804|IVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.563|7.25|18.5|17.5|17|13.625|14.5|15.125|9.75|7.625|8|7|6.375|6|5|4.5625|3.5|5.375|3.8125|6.25|3.125|5|5.15|1.95|2.45|3.0525|3.49|3.8|3.83|3.61|5.81|9.69|13.25|10.54|9.46|5.94|7.9|8.73|10.07|10.79|13.5|23.25|19.71|16.61|25.99|26.23|20.71|15.49|16.04|12.6|11.69|10.76|4.7|5.58|7.95|13.44|11.85|13.82|12.02|10.62|14.74|12.23|9.88|6.64|7.86|8.22|8|6.13|4.63|4.86|5.11|6.3|7.87|8.61|8.41|6.67|8.03|6.14|5.85|4.55|4.74|4.44|5.63|6.07|6.85|12.1|12.1|8.5|6.95|6.7|4.9|5.15|4.71|6.13|4.69|5.19|6.72|4.32|5.53|5.72|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1805|UFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5|4.5|3.25|2.5|3|3.62|3.875|2.625|4|3.75|6.125|6.125|5.125|4.5|4.125|3.875|4.188|4|4.25|2.75|3.125|3.625|3.5|3.375|2.75|2.75|2.875|2.0625|1.6875|1.8438|1.5|1.05|1.07|1.2|1.2|1.13|1.02|1.15|1.1|1.27|1.95|2|3.11|3.83|3.79|4.97|3.68|3.512|2.37|3.4701|6.01|5.29|5.62|4.68|5.11|5.14|7.35|7.79|10.01|6.801|5.29|4.4899|4.17|6.32|6.5|10.34|9.18|11.69|12.19|17.21|18.92|14.41|14.77|19.45|16.9|17.59|17.92|19.69|19.58|22.77|25.22|24.36|24.09|21.98|24.585|22.78|20.92|22.85|23.82|22.27|22.54|26.5|25.45|25.9|28.3|28.1|27.8|29.5|30.85|36.75|30.04|37.4|41.61|38.6|49.61|38.09|44.06|41.42|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1808|ERII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|8.75|7.58|7.04|6.48|5.84|6.73|6.3|4|3.61|3.7|3.37|3.3|2.99|2.68|2.31|2.44|2.98|3.33|3.67|4.32|7.03|5.55|5.54|5.1|3.54|5.36|2.59|2.74|2.11|7.17|9.88|8.35|16.35|10.58|7.43|8.25|7.53|9|8.12|8.05|9.02|6.53|8.73|9.77|9.52|9.79|7.44|7.595|8.17|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1810|AGTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|30.65|17.68|21.02|20.12|16.45|13.14|20.27|13.8|14.24|9.61|9.85|6.65|5.2|3.7|3.7|3.95|3.9|7.35|2.54|4.19|3.75|3.75|4.52|3.28|5.54|4.97|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1811|DGICA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2344|4.0816|4.1416|3.3337|2.7713|3.4009|3.2555|3.6534|3.6591|4.5255|5.2172|7.423|6.1246|6.8999|6.413|7.3734|8.2043|8.8844|9.8412|10.6259|11.3632|11.3621|12.3845|12.5794|10.6788|9.3868|10.7432|11.2655|11.1789|10.7305|11.8138|10.6802|10.1508|10.0513|10.5051|10.0375|10.0393|8.6371|8.936|11.1984|9.0675|9.1404|8.9903|10.5202|10.0774|10.588|10.5197|10.7669|11.9844|10.6971|10.9808|12.3434|11.2568|12.1256|12.0813|12.7372|12.1369|12.3907|11.3722|11.4715|11.9155|13.7545|14.0244|14.9699|14.9991|14.1592|14.6921|15.4801|13.3567|12.4012|12.8548|12.5459|12.5583|13.9971|13.7993|14.3063|12.0052|13.6957|14.13|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1812|III|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1357|7.1839|8.0036|7.3768|6.5379|4.9564|4.7154|4.725|3.0568|2.7289|3.2014|3.8475|3.0086|3.2882|2.2757|1.7454|1.8707|2.1311|1.6971|1.2054|0.9643|1.1668|1.2343|1.2054|1.08|1.8032|1.8707|3.7318|3.9825|4.6189|4.6382|3.8379|4.1946|4.06|4.6|4.3|3.48|3.9|3.71|4.2|3.72|3.06|4.15|3.68|4.18|4.12|4.12|4.91|4.24|3.69|3.15|2.75|2.27|2.33|2.03|2.15|||||||||||||||||||||||||
2026-10-11 19:24:11|russ2000_1814|PCYG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|8|3.5|3.25|3.5|2.225|2|2|3.35|3.4|3.25|2.41|2.51|2|2.76|3|3.25|2.1|3.15|2.699|0.82|1.1|1.5|2.75|3.1|3.7|3.7|4.75|5.13|5.37|4.65|4.15|3.1|2.95|4.01|3.61|3|3.73|7.1|9.2|10.47|10|10.8|10.9|10.03|14.4|12.25|10.63|11.91|8.99|8.38|11.5|13.5|11.75|12.25|11.9|9.75|9.1|8.1|9.5|6.25|7.55|5.14|6.24|4.86|4.15|4.87|5|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1815|NVTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|17.45|15|9.3|8.49|9.64|7.66|8.7|7.38|10.53|9.32|9.11|9.57|4.69|7.22|16.72|10.18|23.42|20.66|20.41|16.13|13.67|30.29|44.29|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1818|HNRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.044|0.066|0.044|0.0734|0.0587|0.5504|0.5504|0.5504|1.2842|1.2842|1.2842|1.1008|1.0091|0.9636|0.5504||0.5504|0.7797|0.7339|0.4816|0.8715|2.752|2.1098|1.5136|1.7429|3.6693|3.1189|2.6566|1.3209|0.9907|0.7705|0.5137|0.7412|0.9173|0.7559|1.4677|0.8439|2.0548|1.6145|1.5778|1.6879|1.5117|2.7886|2.275|3.0088|2.862|2.385|2.2016|1.8346|2.5685|2.2383|2.4217|3.3023|2.5685|3.3023|2.2016|2.2016|4.2197|4.7701|5.4672|6.6414|8.3219|8.3275|8.1193|8.0152|7.3368|6.3897|7.4872|6.8208|5.5911|6.5413|6.8114|6.1211|6.8499|5.9417|6.8681|7.3532|8.2897|10.5069|9.4548|10.3071|7.2725|6.1372|4.1476|4.2024|4.0141|7.0164|8.2286|6.7695|7.2336|5.3155|5.8436|6.3399|6.7702|5.4518|4.9195|5.0977|5.1577|3.9303|2.9897|0.95|0.65|0.7805|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1821|SYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||10.128|12.628|14.1023|17.8843|20.256|24.4867|22.3714|8.9101|13.3654|11.4741|8.8783|9.487|6.4742|6.4424|11.9869|8.5896|6.346|4.2948|4.3589|4.6794|1.9871|1.4102|0.641|0.8461|1.2461|0.8461|1.2307|1.282|1.2307|0.8461|0.7949|1.0205|1.7436|3.4051|3.4153|2.7076|3.4358|2.9025|3.764|2.7897|3.4461|3.6102|3.1999|3.7025|3.9999|8.2152|8.9485|10.1356|11.2612|11.061|10.996|7.1887|10.5208|8.3809|6.4198|7.7014|7.0993|7.2305|9.8358|13.6111|9.4351|7.6883|8.8278|8.4647|9.3537|7.9638|10.2741|10.5558|7.4003|7.3941|6.1937|6.3541|6.0396|5.9498|7.2206|9.5697|9.2231|8.0036|8.6647|7.8432|5.5454|4.8073|5.5198|5.6289|5.4748|5.1148|5.6964|7.2474|12.3613|17.4533|22.0401|19.8505|24.6452|23.7184|21.7472|20.7314|20.4006|20.3791|23.4205|17.4991|20.4163|23.94|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1822|EGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4999|0.4374|0.6249|0.6249|0.25|0.25|0.4599|0.4374|0.5299|0.8698|0.8098|0.4299|0.4599|1.1198|1.1098|1.2898|1.2498|1.0498|1.1798|1.3497|1.8497|1.8696|5.239|3.8693|4.0892|3.5193|3.6893|4.1392|6.3988|8.7184|7.2886|6.7987|4.9791|4.8091|4.6491|4.9791|4.8091|8.3284|6.1888|5.7789|5.169|3.7193|4.6|4.81|4.94|5.65|5.76|7.19|7.71|5.69|4.89|5.95|9.75|7.74|9.17|8.58|7.8|5.53|5.45|7.01|7.04|6.84|9.23|4.8|3.08|2.18|2.03|1.53|1.07|0.9523|0.8799|1.13|0.86|0.8947|0.749|0.705|0.898|2.59|2.27|1.38|2.43|1.74|1.98|2.17|0.91|1.23|1.05|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1825|AIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7885|14.7629|15.6038|12.7392|15.5919|16.1573|15.8743|17.8276|15.5272|20.6635|23.5044|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1826|NSTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|11.5|16.43|20.3|14.88|11.33|14.48|10.63|15.42|15.12|14.75|16.26|12.37|19.59|22.27|19.75|16.41|16.26|7.76|7.51|13.61|17.75|14.59|23.93|26.25|22.81|27.82|24.05|29.35|43.69|||||||||||||||||||||||||
2026-10-11 19:24:12|russ2000_1828|TSQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8045|10.8342|11.9892|11.6042|12.0788|8.8285|10.7088|10.1626|6.6975|8.5151|9.312|10.664|8.8554|9.321|7.0377|7.1541|6.0492|7.2846|3.7937|5.3712|4.9954|6.7798|9.8078|4.7514|4.65|4.66|||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1830|DERM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1831|CUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1832|MOBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.156|0.07|0.017|0.9|0.14|4|1.2|0.5|0.17|0.16|0.019|0.029|0.039|0.02|0.1|0.17|0.2|0.175|0.17|0.317|0.262|0.186|0.234|0.177|0.149|0.072|0.0315|0.031|0.0078|0.0038|0.0027|0.002|0.0004|0.0006|0.0003|0.0004|0.0002|||||||||||||||||||9.73|11.11|9.75|8.89|6.27|3.1|3.9|4.38|3.04|2.7|4.05|4.45|6.4|3.6|3.95|4.9|4.85|5.2|4.15|5.47|5.83|6.55|4.82|3.69|4.87|7.05|||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1833|TTOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|18.09|18.8|16.01|17.41|8.76|10.96|9.01|8.39|7.29|5.61|5.62|3.47|4.49|4.06|6.5|7.92|7.59|2.98|2.63|1.7|2.83|1.17|0.6|1.27|1.29|||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1834|MSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:13|russ2000_1835|ISRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1836|BPTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|480|280|70|34|30|74|86|102|88|70|72|80|60|68|70|56|74.48|74|70|110|90|192|636|532|636|402|538|360|230|218|280|474|438|276|264|164.84|79.2|76|41.8|40|32.8|12.3|3.6|20.39|13.08|10.51|7.99|4.5|5.05|4.32|||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1837|PLPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.7916|10.4742|10.6329|10.7122|10.7522|10.6729|11.1815|12.8735|12.7115|||15.645|16.1339|16.5846|21.0712|18.9312|18.9312|14.399|13.499|11.7612|11.1046|9.5824|10.3781|11.4159|10.1271|9.7995|12.7834|12.6987|13.5645|13.8858|13.71|12.2883|11.9744|10.222|11.1086|13.5825|23.8003|19.4575|17.5721|17.9385|23.6594|25.8739|30.9721|36.7913|32.8165|26.3373|24.3325|28.4128|25.8306|29.0202|39.6871|38.9841|49.3623|37.346|37.3661|42.6062|37.2566|35.8124|39.1587|33.8061|36.5832|32.5272|25.6552|29.5746|53.5624|58.4436|60.9113|41.1634|51.7868|60.5447|50.6462|47.9875|54.916|61.2917|59.7469|63.9377|66.5214|62.243|49.1769|47.9931|47.6111|38.6392|35.4751|33.939|38.6577|33.8197|37.7627|40.607|55.9422|46.8688|44.2309|65.0779|72.8005|62.1467|88.7948|67.9837|49.6685|51.6914|51.3102|53.3551|58.534|45.9366|49.3893|49.4|||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1838|ACRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.47|4.51|3.2501|1.92|3.2001|3.29|3.25|3.98|5.22|8.68|10.85|11.31|12.14|10.2199|5.49|6.69|3.86|4.24|3|3.79|3.16|2.5|3.85|2.85|3.1|2.05|4.4|2|2.15|3.7|4.05|2.34|3.48|2.19|2.3|2.11|1.27|1.21|1.43|||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1841|SHLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1844|CTG|total_return_price|0|2.6312|3.3257|2.949|2.8191|2.4943|2.686|3.1423|2.8033|3.6117|4.5986|5.0167|6.101|6.5583|6.5008|5.9241|4.9805|5.5047|5.5233|6.3649|4.4186|4.8395|5.2309|5.6008|5.7593|6.2348|4.9309|4.6658|3.8705|4.5598|4.4213|3.6222|3.5157|4.2082|3.2657|3.6404|3.5869|4.1223|3.4447|3.4447|3.6061|3.1756|3.273|3.1639|3.0548|3.4367|3.7523|4.0282|3.9183|5.2974|6.2327|6.8453|8.7926|9.0713|12.6209|13.9057|19.2668|15.8598|33.3445|37.541|31.8344|36.8696|30.0298|26.2765|24.3151|19.1608|15.2787|13.2565|13.3131|9.8862|4.5771|2.8251|3.56|4.2037|3.2906|1.808|3.5619|5.2253|4.493|2.9381|3.155|1.7448|2.5674|3.1641|3.5167|4.7823|3.5709|2.8115|5.0625|3.598|3.2635|3.3449|3.5709|3.8421|4.5201|3.598|4.2941|4.0771|4.0048|3.9596|4.9993|3.7246|4.6286|5.8762|2.911|3.1189|5.5236|7.3316|7.2412|6.5542|5.84|6.9067|9.8358|12.0145|11.906|10.0979|12.7287|13.8496|13.5513|14.6271|16.4804|19.382|20.8582|14.7152|17.1946|15.57|15.1455|10.2666|8.8765|6.8637|7.3049|5.911|6.3788|4.9825|4.9042|4.7|4.21|5.52|5.59|5.36|5.1|8.19|7.74|5.22|4.08|4.3|4.01|5|5.18|3.83|4.03|4.97|||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1846|HIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4375|6.4375|4.8125|11.875|12.25|6.875|3.625|3.95|1.84|1.7|1.7|2.86|3.95|3.05|3.15|6.04|14|15.5|||4.75|4.85|5|5.4|5.3|5.25|5.33|5.48|5.24|5.7|6.89|7.83|7.36|7.86|13.65|11.55|16.84|15.28|6.34|2.86|3.75|7.33|6.72|5.68|4.3|4.56|6.18|5.43|5.54|5.1|5.45|3.98|3.1|4.22|3.68|2.89|2.89|3.18|3.61|5.35|6.33|3.88|3.65|3.5|5.45|3.35|3.85|3.25|4.32|4.4|4.1|4.68|4.85|4.9|5.5|5.7|5.85|4.02|3.39|2.92|2.8|2.98|3.13|1.49|1.59|1.36|||||||||||||||||||||||||
2026-10-11 19:24:14|russ2000_1847|QUIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.25|11.375|18.375|23.625|257.25|241.5|541.625|393.75|293.125|105|84.4375|84.98|60.48|61.6|66.78|47.04|35.7|16.38|12.88|46.34|97.72|57.526|50.4|45.78|36.26|36.82|45.92|53.48|51.94|56.56|71.4|69.72|44.24|41.3|39.9|36.4|48.44|47.6|36.68|25.2|15.68|9.24|22.26|19.04|23.8|30.8|40.46|39.06|72.8|90.3|70.7|42.84|32.62|37.45|35|32.34|40.46|34.3|34.02|32.48|37.52|51.38|76.16|68.6|41.86|44.1|27.02|23.38|21.56|16.52|14.98|13.3|10.6974|17.08|27.44|16.94|24.22|22.82|20.72|16.8|14.28|7.84|8.5483|8.0654|4.921|4.6046|2.2|3.06|3.33|||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1850|FRBK|total_return_price|0|||||||||||||||||||||||4.1926|4.1926|3.8433|3.8433|3.2609|2.6787|2.504|2.4457|1.6305|1.1645|1.5141|1.747|1.5141|1.1645|1.5141|1.5723|1.5723|1.5723|1.747|1.8052|1.5723|1.9215|2.271|2.0381|1.3975|1.747|1.6311|1.8634|2.1545|2.4455|2.9121|2.7371|3.9015|4.6303|5.1709|6.2891|6.7773|7.3373|8.5945|7.0427|6.2051|7.0436|6.1212|5.3665|4.3603|3.4799|3.1864|3.1025|2.6833|2.5156|3.5218|3.5084|3.2736|3.3138|4.367|4.2597|3.5956|4.361|4.964|5.3196|7.9223|8.1773|8.7206|8.6804|9.6517|11.2898|10.611|11.0496|10.2149|10.8678|12.1322|12.4091|12.0545|11.7722|11.7455|9.6|8|6.9499|4.93|7.26|8.61|8.8|7.13|7.8|4.54|4.27|3.87|1.95|2.0299|2.44|2.786|2.24|1.55|1.45|2.36|2.09|2.12|2.07|2.77|2.85|3.19|2.98|3.85|5.04|3.89|3.75|3.63|3.47|3.72|4.33|4.21|4.31|4.11|8.35|8.3|9.25|9.25|8.45|8.7|7.85|7.15|5.97|5.25|4.91|4.2|4.18|2.19|2.44|1.98|||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1852|BEBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6653|25.9806|57.0956|59.5602|55.8634|41.8975|43.1298|24.2348|14.1712|25.8779|30.4989|36.763|44.6907|30.8399|31.875|38.5605|29.4597|24.0705|19.1414|19.1907|32.0064|46.2516|42.0125|50.5892|50.7453|51.6909|102.7495|119.9203|151.9972|87.6603|78.9265|99.6111|84.1696|136.7245|110.782|101.3803|91.3244|87.3939|76.4817|65.5722|60.4692|57.4674|44.3906|32.6315|38.965|44.0854|35.9198|53.609|40.0031|50.6622|42.6937|41.7349|43.1233|50.5979|61.436|66.4489|41.5288|35.7482|29.1676|33.4189|38.8405|42.7023|40.2201|49.9921|24.8847|17.6448|20.1087|27.8704|16.2769|7.3054|4.3763|4.2489|3.7759|5.3898|4.1844|2.9176|4.1614|4.0769|2.8792|5.2439|5.3963|5.0475|5.283|5.2233|5.2296|5.4922|5.6552|4.463|3.5657|4|||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1853|IHC|total_return_price|0|3.8008|5.2805|4.0329|3.9458|3.8588|3.3656|3.3656|3.3075|3.5396|3.9458|4.0329|4.3811|4.6421|7.3405|5.5126|5.5997|5.5997|8.7332|8.1528|5.6869|5.1066|6.035|5.4547|4.5409|5.8217|5.5888|4.5409|3.6095|2.1048|1.4032|1.4032|1.2863|1.4203|1.1836|0.7693|1.1836|2.039|1.7991|1.5592|2.3988|2.2933|2.5347|3.0175|3.5003|2.7898|2.9717|3.1537|2.9111|3.1103|3.4155|3.5826|3.6589|3.7975|4.5951|4.043|3.6141|3.4505|5.0518|6.1603|5.914|7.7862|6.9215|6.1798|6.9215|6.3847|5.826|5.826|5.7642|5.3499|6.0968|3.6085|6.7188|6.5542|7.4853|7.4901|8.9882|8.9362|11.5088|10.0122|10.623|9.6473|10.591|10.9116|12.0407|15.7265|17.258|16.0078|16.7145|16.354|16.0093|16.5296|17.7557|20.9674|20.3764|19.8054|19.8691|19.7167|18.6143|18.5889|11.5382|10.892|8.9274|10.5785|3.3063|4.6177|5.8619|5.439|5.365|8.8127|5.5439|6.5626|7.5693|7.5524|9.7583|6.7914|7.6157|9.3543|9.2869|9.4943|9.0118|9.6366|11.2233|13.5591|12.809|12.7756|13.4516|12.6829|13.3127|13.0018|12.6191|12.4415|13.2959|15.3329|17.3073|16.588|18.933|18.013|19.8046|24.5218|26.7544|34.7467|32.5369|35.1301|34.4451|34.633|38.2444|38.116|41.7613|25.3664|30.59|37.71|||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1855|HMTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.14|13.255|11.75|12.05|12.48|11.41|11.14|12.75|12.8|11.9|13.51|14.5|13.17|11.14|12.27|10.85|11.3|12|12.15|11.5|11.4|13.15|13.7|11.88|14.1|12.37|12.15|14.85|8.54|9.83|8.85|||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1856|CYTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:15|russ2000_1857|WK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|14.5|13.83|14.79|18.18|11.31|12.4|18.06|13.7|15.55|19.35|20.9|21.4|23.1|24.3|39.5|34.54|50.7|55.69|44.46|41.59|35.31|53.49|56.93|||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1858|MNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1859|ZEUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||11.9857|9.5886|11.8716|9.5886|9.3603|8.4471|8.7895|7.9905|9.7027|25.4554|24.5422|23.1724|15.5244|14.0404|15.0678|14.2121|12.6706|11.415|6.107|4.566|6.3924|6.0499|5.2509|4.3377|3.4245|3.1962|2.283|1.7979|2.1118|3.6071|3.0044|2.3287|5.5249|5.4792|2.5752|2.9222|3.2419|3.7341|3.9724|7.4974|12.7848|18.6475|17.2595|24.2089|16.328|12.1547|15.9536|22.693|27.5909|32.3836|22.7748|20.3881|28.4518|26.3363|24.9991|29.2333|41.6164|70.1001|27.865|19.308|14.4336|23.3097|27.3496|31.0798|31.1658|21.9423|21.9811|27.4466|31.422|26.3833|16.2504|22.3918|23.0641|15.7981|16.2613|21.3511|23.0714|23.6689|26.8578|28.0388|27.7883|23.9842|19.9506|17.2647|13.0887|16.9761|9.7008|11.3102|16.9395|26.7479|21.6666|23.7739|18.226|19.1522|21.6544|21.1739|20.2255|20.1445|20.6175|14.1129|15.7115|13.5348|14.3051|17.8233|10.3109|11.7287|11.36|||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1861|LPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|23.46|18.13|13.58|12.89|16.68|9.99|11.59|9.36|7.26|5.84|8.21|10.53|8.26|7.34|8.1|7.49|7.96|7.96|5.83|6.42|8.64|10.55|15.48|8.71|7.74|7.71|||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1862|FLKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1863|FRSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:16|russ2000_1864|CSLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.42|15.17|12.94|11.46|7.76|8.14|4.07|4.18|3.24|3.95|4.07|5.35|3.6|4.3|4.35|3.9|3.45|4.15|2.65|2.24|3.75|3|1.44|1.33|0.7231|0.723|1.13|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1865|PZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3628|5.967|6.5939|7.3196|5.5349|2.2128|0.94|4.3205|4.8635|4.5715|4.1161|3.746|4.0281|4.4901|4.2357|3.4832|2.1127|2.9026|3.6205|2.6658|3.6257|3.3615|4.7519|4.2255|4.4721|7.5469|8.3186|7.4831|6.8996|6.4252|6.7256|8.163|6.1624|6.5907|5.9366|6.0116|6.4836|9.0925|7.542|7.9857|8.0245|9.1367|9.5408|8.3367|8.0405|7.8286|7.8192|7.7782|8.7847|7.946|4.2907|4.6343|5.47|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1866|TBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.33|14|13.66|13.15|16.55|17|15.83|15.64|19.38|25.25|26.05|24.5|32|31.6|40.7|40.9|38.65|29.62|29.39|28.36|31.36|38.02|26|24.27|30.62|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1867|RBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|242.3|294.3|203.2|98.6|44.1|60.4|159.6|158.4|190.2|209.9|276.1|216.7|210|265.6|167.7|115.9|92.6|109.5|95.9|102.4|62.397|56.8|78.5|129.5|96.6|132|87.9|51.2|41|41.6|24.4|13|12.2|8.1|6.7|6.2|4.95|8.4|8.9102|8.26|8.5|7.03|7.6|8.95|7.38|8.07|8.43|9.09|8.55|7.96|7.77|8.53|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1869|TZOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4|4.5|4|4.95|8.25|8.06|17.77|58.07|106|45.05|33.05|23.41|23.16|17.3499|28.54|28.69|30.59|37.55|25.9|19.84|14.46|9.95|9.98|7.07|5.7|6.41|9.97|14.13|13.27|15.01|13.51|26.24|41.57|68.48|59.09|23.68|26.12|23.24|22.14|23.66|19.38|22.35|26.33|27.42|21.82|23.02|19.31|15.5|12.87|9.64|11.83|8.13|8.35|7.92|7.94|12.92|10.75|9.55|10.1|8.95|6.6|7.15|16.3|11.9|8.11|13.4|15.2|10.26|11.01|3.57|6.15|6.54|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1870|SPWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|8.15|7.06|7.13|7.99|11.37|12.29|13.02|12.63|7.86|10.46|9.46|4.4|5.43|4.52|6.61|3.71|5.77|5.96|4.29|5.43|3.75|5.05|8.26|5.61|13.2|13.83|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1871|SIEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|16.46|19.19|25.23|10.09|5.87|6.98|6.55|8.39|8.75|8.43|9.41|15.64|14.38|9.06|19.28|24.08|12.66|8.58|6.16|6.87|8.94|2.04|3.87|3.33|||||||||||||||||||||||||
2026-10-11 19:24:17|russ2000_1872|PFMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.73|10|12.85|11.79|10.9|10.3|8.97|9.56|8.08|6.71|3.4|3.24|2.4|1.8|1.7|1.61|3|2.26|1.83|1.81|1.82|1.63|2.89|2.13|2.09|1.5|2.07|1.12|1.03|1.02|0.9|0.649|0.84|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1873|TRXC|total_return_price|0||||||||||||||||||||||||||||||||||771.875|853.125|1015.625|1198.47|1076.595|1401.595|853.125|1137.5|1340.625|2396.875|4021.875|5768.75|3900|3656.25|4753.45|5281.25|8287.5|7353.45|7556.25|9100|11456.25|12837.5|13000|5890.95|5931.25|3778.45|2072.2|1015.95|304.85|304.85|223.6|146.25|223.47|235.625|503.75|723.125|528.125|536.25|182.845|195|201.5|214.5|148.85|133.9|74.1|44.2|44.85|45.5|49.4|45.5|46.8|47.45|47.45|48.75|48.75|63.05|113.75|143|136.5|169|162.5|123.5|91|110.5|104|208|299|195|169|72.8|78|65|71.5|61.75|81.25|68.25|110.5|130|110.5|72.8|59.8|39|39|58.5|37.7|20.8|14.3|30.55|23.4065|86.45|107.25|121.55|65.52|56.68|37.83|38.09|39|29.38|32.24|55.25|15.86|21.97|16.9|15.73|9.23|18.59|25.09|22.1|56.68|75.4|29.38|30.94|17.68|8.0574|1.47|0.3518|0.541|0.3474|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1875|GAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1441|15.1794|16.866|19.7574|16.3239|14.9385|11.3243|13.3097|15.0349|16.6251|17.8298|14.4566|11.0256|10.1003|4.7032|4.8285|5.6381|5.4752|5.4935|6.5537|5.9658|5.4935|5.5031|6.8332|9.7438|13.5507|15.6131|13.8398|11.3725|12.7122|13.6374|17.001|20.7115|29.3469|16.4998|13.9169|11.5942|3.9707|3.2768|5.2237|6.1392|7.3921|8.2114|6.1676|6.1676|7.7|6.35|5.03|3.68|3.06|3.74|3.86|3.54|3.14|4.06|4.5|5.01|6.6|6.54|8.18|7.25|6.99|7.61|6.35|6.65|6.18|5.9|7.63|7.58|8.8|8.95|11.45|11.4|12.55|17.35|22.05|16.35|10.04|9.5|7.41|7.88|8.51|6.35|8.4|10.22|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1876|PRGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||81.67|129.17|91.67|79.17|91.67|95|124.17|112.5|142.5|190.83|208.3333|230|263.3334|315.8334|406.875|251.25|267.5|148.75|109.375|59.375|57.5|105.3|125.8|84.9|131.3|128.8|139.4|92.8|74.4|61.3|64.2|47.9|44|52|60|52.1|48.2|29.9|31.9|6.8|6.7|3.9|5.9|8.12|15.447|14.97|13.68|9.04|8.23|9.41|9.51|3.53|3.12|2.61|5.6|5.56|5.87|3.96|5.71|6.19|6.13|7|4.62|6.13|6.38|7.56|8.65|6.54|7.11|5.48|6.58|6.7|7.02|6.36|5.86|5.61|4.02|4.42|3.9|3.89|4.79|5.24|4.7|5.45|6.25|6.45|6.85|7.3|9.45|8.95|8.95|8.84|7.92|6|5.05|4.59|2.23|3.58|4.76|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1877|ENZ|total_return_price|0|15.9888|20.0759|18.4762|17.7564|12.4241|10.6645|10.318|10.6645|11.3577|8.7182|9.0649|8.7982|10.8512|8.9723|7.9952|6.2185|7.7287|6.5737|4.5307|2.6651|2.8427|3.0204|2.8427|2.3097|2.221|2.5763|2.9317|2.5763|2.5763|2.3985|1.6879|1.5102|1.1548|0.3997|1.3325|2.6651|3.1981|2.7538|3.4645|5.2413|5.3301|6.0409|10.3049|11.282|8.9723|5.7742|8.5282|7.906|7.195|8.488|14.831|14.365|12.6857|12.779|13.339|14.201|10.772|12.39|14.105|11.459|12.958|11.003|5.76|8.485|7.713|8.33|23.344|37.8443|57.177|51.6059|36.2737|18.6043|13.8132|28.2187|13.953|19.3335|17.5014|12.3788|12.3529|12.0937|11.2904|20.4952|18.581|17.0571|16.0286|14.4354|14.2857|19.47|14.42|17.93|15.36|12.42|13.5|15.08|12.19|14.27|15.08|14.95|11.35|12.74|9.09|11.22|10.98|4.89|4.02|4.43|7.08|5.38|6.02|4.07|3.8|5.28|4.19|4.25|2.57|2.24|2.69|1.67|2.04|2.7|2.52|2.08|2.52|2.92|4.16|5.25|5.15|4.44|2.95|3.03|3.17|4.5|4.55|5.97|5.09|6.94|8.37|11.04|10.47|8.15|5.48|5.19|4.12|2.78|2.73|3.37|3.6|2.63|2.53|2.24|2.11|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1879|NNVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|5.81|62.3|245|119|94.5|51.8|66.29|65.1|45.5|29.4|37.8|98|63.7|54.6|46.9|39.55|57.4|57.05|119|151.2|70|91|88.2|91.7|67.2|46.2|50.68|40.95|46.13|34.93|47.6|42.7|95.2|100.2|78.4|91.6|60|56.4|45|40|23.5|21.2|55|32|33.2|24|22|26|24.6|19.104|16.4|8.5|7.954|6|5.4|4.852|2.6|2.64|5.74|7.51|3.96|||||||||||||||||||||||||
2026-10-11 19:24:18|russ2000_1880|CIDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|50.2|47|41.7|42.4|38.7|67|78.1|99.1|110.8|124.4|98.1|101.7|87.2|59.3|68.5|55.5|44.7|30.401|21.1|14|3.2|5.65|10.8|11.8|12.3|15.6|12.9|14.4|15.499|17.5|17.6|13.8|14.3|17.1|13.6|12.6|14|15.7|14.1|14.8|20.3|28|26.5|20|16|14.9|7.5|5.2|2.55|2.291|1.25|1.98|1.4|1.34|2.1627|1.49|1.46|1.29|1.59|1.2749|0.56|1.97|1.375|0.95|0.72|0.292|1.81|0.62|||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1882|LWAY|total_return_price|0||||||||||||||||||||||||0.8031|0.8804|0.8031|0.8031|0.7413|0.7105|0.8031|0.4016|0.6178|0.5252|0.4324|0.6487|0.7413|0.834|0.7413|0.9267|0.4942|0.4634|0.4324|0.4942|0.3398|0.3707|0.278|0.3398|0.3855|0.4794|0.8649|0.5254|0.4636|0.4324|0.9113|0.896|0.9267|0.8649|1.0196|1.4367|2.1004|1.9769|1.4827|1.2667|0.9884|0.9884|1.668|1.8842|1.7915|1.6062|1.668|1.3591|1.2973|1.6991|1.8113|1.9522|1.668|1.8533|1.5074|1.3591|1.7414|1.6309|1.9769|3.3972|3.3384|10.5268|7.4923|5.1794|4.5171|4.1959|6.1777|6.1431|6.1481|6.0549|6.3457|6.7702|9.2419|8.8959|11.1594|16.6353|11.6932|10.5565|11.7525|11.5647|8.8761|7.9075|12.7508|10.8629|11.7426|11.7327|9.6273|10.3983|9.4395|10.2995|11.0507|10.5466|9.5285|9.143|10.3217|9.4558|8.6993|13.8353|17.36|13.51|15.98|14.7|13.98|13.87|18.53|21.39|19.19|10.48|11.1|10.83|9.67|16.94|11.51|10.73|9.34|8.9|8|5.99|5.03|2.66|1.88|2.42|3.64|2.19|1.99|1.92|2.2752|5.03|||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1884|MPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2909|0.6761|1.1979|1.2735|1.2626|2.1258|2.8595|2.7787|2.9672|2.8523|3.138|4.4109|5.3533|5.7126|7.9217|7.1799|11.4596|11.4739|9.7919|7.2608|7.216|7.1968|6.1771|5.9628|8.0094|6.7898|5.6552|6.4101|5.3515|5.9243|4.9928|5.666|3.6906|2.9774|2.8826|4.0356|3.4445|4.3786|4.4734|4.5829|4.707|5.6995|4.4005|2.6563|3.8823|4.4065|4.2015|4.408|4.7486|5.7444|6.0302|7.2867|8.4317|6.8557|6.6176|6.6256|6.8003|7.295|5.5999|5.8675|5.2538|6.6244|7.2936|7.9571|12.9939|9.8746|12.7142|15.4812|13.6745|12.9377|15.3424|21.6726|14.9719|12.5841|15.2814|14.8427|14.8308|7.8062|13.335|21.2|||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1886|NICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0986|2.3609|1.9029|1.7046|1.1805|1.7046|2.0986|1.9029|1.3772|1.246|2.6238|1.246|1.2788|1.2132|1.3772|1.7969|2.2295|1.9412|2.2402|2.6497|2.261|2.0986|2.0724|2.6752|3.7468|4.5067|4.7709|4.5853|4.7396|7.995|9.3227|8.8021|8.6499|8.3856|9.3387|11.365|10.6923|9.2106|8.9943|8.6339|7.4085|5.5098|4.9337|4.7975|4.4996|1.9062|1.9142|4.2128|5.5744|5.4062|6.063|6.7918|7.3845|8.2495|9.7712|9.579|7.7529|10.3952|10.9904|10.6056|11.1838|12.3818|12.8794|15.127|16.07|15.84|15.73|14.46|11.59|14.6|14.01|13.22|13|11.7|10.58|10.5401|10.17|11.14|10.5|8.24|8.57|8.89|9.01|8.65|12.2|10.3|9|9.23|8.96|9.03|6.3984|7.97|7.52|||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1887|SAMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9926|10.0949|12.6374|13.5246|13.2946|10.6508|12.3521|11.3402|11.2937|8.6328|9.6156|10.6443|10.1897|9.8747|11.1761|11.2304|11.6365|12.139|14.3565|13.504|14.5639|12.8861|12.0605|13.1926|12.8659|11.9542|12.0583|9.0443|12.5405|10.3|||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1892|NYNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:19|russ2000_1893|ONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|11.1|8.92|7.71|7.89|7.87|7.32|6.67|5.1|3.93|4.27|||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1896|SHOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1898|GFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.36|7.7|7.6|7.88|7.95|9.09|7.2|5.85|6.6|1.8|1.25|1.65|1.59|1.29|1.25|1.13|1.23|1.754|3.5|2.98|2.99|2.5499|2.89|3.21|4.05|4.27|4.67|4.56|4.71|6.3|8.33|9.4|8.87|9.48|8.07|5.6|3.59|4.5|4.66|4.32|4.32|5.5|5.15|4.9|5.025|6.35|7.3|11.85|15.75|9.03|9.02|8.23|9.67|10.88|6.24|6.39|6.55|||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1903|STRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.25|3.5|3.12|2.25|2.125|1.25|1.125|1.188|1.313|1.188|1.25|1.25|0.625|0.75|1|0.969|0.48|0.437|1.312|0.968|1.031|1.25|1.218|1|1.375|1|0.781|0.75|1.25|1.58|1.62|1.7|1.8|1.85|1.55|2.5|2.95|4.53|7.07|3.9|5.3|5.21|7.28|7.89|24.57|16.88|22.09|25.48|20.06|21.01|19.06|22.48|23.08|22.7|18.4|20.47|16.2|17.06|17.84|12.9|17.66|19.82|16.05|14.39|12.39|13.3|16.78|13.98|11.87|11.6|9.85|9.78|9.94|9.51|10.8|9.36|9.27|11.2|9|9.44|7.46|6.29|4.56|3.75|4.27|6.34|5.16|5.13|7.49|8.84|9.24|10.69|15.45|16.97|10.82|13.81|13.86|10.11|12.52|13.25|13.07|15|8.91|10.14|14.57|||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1904|CCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|17.78|17.28|19.66|21.22|19.85|17.63|16.35|16.84|21.15|21.4|25.4|24.7|24.65|30.8|29.5|31.05|26.1|17.33|23.97|25.2|29.82|27.35|17.28|30.09|42.33|||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1906|AINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.75|91.37|122.43|93.98|63.74|55|45.09|51.05|49.03|43.25|58.03|50.98|57.785|95|94|56.01|74.52|51.34|55.812|31.34|20.25|24.43|8|10.29|5.91|||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1911|ICD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|235|101.2|139.4|177.4|102|109.8|99.8|104.6|96.2|134.8|101.6|70|79.2|80.6|73.4|81.6|97.4|67.8|55.4|31.8|26.2|19.936|1.57|3.89|2.56|||||||||||||||||||||||||
2026-10-11 19:24:20|russ2000_1912|AMBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1913|OFLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4666|10.9625|12.0066|10.3622|11.2627|12.3981|13.8663|14.8432|12.6534|10.5966|11.5684|10.8038|15.2153|16.3095|16.8135|11.0246|10.7337|11.8617|12.1941|8.5462|11.4773|10.8082|13.4844|10.7764|11.2622|10.4737|11.1427|10.3224|9.494|8.2356|10.4047|14.3097|11.8271|16.4993|18.0082|20.0952|17.4094|17.2245|30.8263|26.3549|33.1783|31.8458|32.4233|31.6646|35.5039|34.6446|54.2782|41.9275|59.9004|63.6838|66.6178|61.7328|72.3956|70.8099|51.0267|73.0774|71.2505|92.6716|111.6744|64.4134|106.0161|131.3599|||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1914|KIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|20.6199|18.95|10.1|7.45|6.99|7.43|5.2|3.45|3.54|3.31|5.05|4.6|7|8.5|7.6|9.6|8.35|10.75|13.7|10.99|9.17|8.55|7.34|8.48|4|4.49|4.39|||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1918|PRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||52.5|53.75|37.5|40|37.5|47.5|65|101.25|78.75|106.25|132.5|110|135|140|197.5|296.88|181.25|238.75|192.5|148.75|235|283.75|350|241.25|307.5|295|504.375|481.25|366.25|269.5313|261.5|180.4|210|203.1|191.8|113|81.6|56.4|64.9|80.9|97.9|68.29|57|39.5|89|78.4|62|62.9|91|109.1|91|72.7|111.5|132.1|119.5|151.8|158.2|77.4|99.3|100|24.7|16.9|30.6|40.9|18.3|17|12.7|7.1|4.59|6.8|5.701|8.95|8.6|10.7|23.8|23.5|20.3|36.5|45.5|33.5|45.5|48|14.8|11.4|9.099|8.3|3.751|1.868|2.325|3.13|3.14|4.21|1.84|1.99|1.79|1.58|1.06|0.8|0.6556|0.6|0.142|0.2765|0.1|0.1277|0.16|0.33|0.4893|0.38|||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1919|TRUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.74|6.83|8|8.24|7.71|9.85|9.67|12.72|16.72|15.8|14.21|22.63|26.93|29.91|28.7|38.65|34.92|25.14|32.74|33.45|26.55|37.46|26.03|42.69|78.68|||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1923|AMRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.5|362.25|428.1|421.35|302.7|173.1|77.7|61.2|57.3|41.397|48.9|41.55|36|67.65|57.9|58.05|59.25|34.05|34.05|29.25|32.1|25.65|17.85|5.6205|7.407|10.749|7.3695|3.22|3.16|3.71|6.54|6.38|8.03|3.53|2.09|3.22|4.55|3.09|2.46|4.27|2.92|||||||||||||||||||||||||
2026-10-11 19:24:21|russ2000_1925|DRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|30.61|19.2|12.81|16.27|23.98|13.95|8.03|11.35|5.21|3.16|4.31|3.4|2.7|3.23|5|9.24|8.9|11.69|15.38|10.64|14.65|15.8|14.7|22.03|18.37|25.4|18.39|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1927|PTIE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1928|MDLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7012|8.931|6.5873|7.2241|4.0831|4.0945|3.6447|3.8863|5.9922|6.7086|5.9939|4.8469|4.9232|5.4413|5.3667|3.0996|4.7586|3.6475|3.2245|2.2391|3.1405|2.8084|0.6796|0.7953|0.582|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1929|CARA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|16.52|16.76|8.39|9.95|10.05|12.15|12.26|16.12|6.07|4.47|8.62|9.99|19.09|26.95|13.19|12.72|12.15|18.06|23.92|12.7|19.62|19.73|20.03|16.11|13.21|17.1|12.34|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1930|ATNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|||3||45|209.7|96|165|176.7|299.997|212.7|190.5|176.7|86.1|84|53.1|94.2|61.5|53.1|51|27.897|45|35.4|17.79|21.117|11.181|18.684|22.653|11.691|14.4|7.665|6.903|6.531|5.8201|10.5451|9.34|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1931|GNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|133.76|153.44|72.4|56.56|94.88|109.84|55.92|44.16|31.6|35.28|45.68|36.72|45.04|42.08|9.52|10.16|8.08|7.0584|6.4|2.48|4.72|3.51|3.38|2.07|1.53|2.22|2.29|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1932|FSAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8502|0.8012|0.6599|0.6121|0.4489|0.2231|0.2015|0.2726|0.3983|0.467|0.3289|0.2645|0.2824|0.8996|0.2836|0.2947|0.2991|0.2914|0.3974|0.5055|0.4642|0.5246|0.1621|0.25|0.2874|||||||||||||||||||||||||
2026-10-11 19:24:22|russ2000_1934|FIVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.91|6.54|4.49|5.56|5.23|3.7|8.68|9.55|11.51|15.14|14.4|18.43|21.97|23.04|24.65|29.24|33.27|43.58|43.21|52.83|50.15|55.81|65.58|76.46|110.67|128.74|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1935|AKBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|28.59|22.13|11.61|11.11|10.29|9.55|12.01|9.01|7.67|9.09|10.27|9.16|15.69|18.79|15.15|9.74|10.38|8.75|5.39|8.19|4.43|4.36|6.32|7.58|13.58|2.39|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1937|RYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||29.252|24.628|24.252|29.875|24.125|25|24.875|19.875|17.75|19.5|19.75|26.875|22.625|16.0625|29.125|27.625|18.9375|16.625|15.9375|22.9375|20.6875|19.375|16.25|10.5|9.25|7.9375|10.8|13.7|11.49|11.05|10.82|10.67|7.52|7.02|6.28|8.34|8.65|11.25|13.04|15.465|16.1|16.28|12.68|14.38|20.81|24||||||||||||||||||||||||||||||||||10.4|13.39|9.85|6.12|9.1|5.81|4.65|4.76|17.5|11.12|13.95|11.05|9.45|9.45|10.3|8.3|11.1|11.45|6.28|8.93|8.08|9.06|11.77|4.53|5.36|6.62|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1939|MIND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.75|4|4.438|5|6.625|6.75|6.25|9.75|8.125|12.313|21.125|18.25|12.5|11.688|7.125|4.5938|4.25|4|5.125|3.4375|5.4375|5.3125|5.9375|3.5625|6|6.8|4.4|4.55|4|3.6|1.68|1.2|1.2|1.53|2.001|3.6|4.95|5.14|6.14|6.7|6.96|8.55|11.4|17.47|16.64|12.77|10.57|11.95|14.65|19.05|19.28|20.56|17.82|17.08|10.09|3.97|3.81|5.19|6.2|7.37|7.23|6.77|7.37|11.58|13.65|17.3|11.2|21.84|22.46|16.97|15.94|13.63|16.92|16.78|15.29|17.71|13.94|13.98|11.05|5.93|4.6|4.19|3.78|3.01|3.06|3.75|3.3358|4.15|4.9|3.88|3.49|3.17|3.24|4.02|4.15|2.56|3.93|3.95|3.25|2.87|1.25|1.6|2.08|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1940|GALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.72|114.6|19.5004|17.6254|18.1879|25.5005|33|23.7|25.5|26.04|13.02|11.4|16.74|16.92|16.92|18.06|21.9|19.44|5.1606|2.94|4.2|4.194|3.96|4.14|2.28|1.68|1.38|0.72|1.08|1.8|2.1|1.86|2.7|4.68|3.96|5.64|6.3|7.44|6|5.88|5.76|2.08|1.89|2.03|4.17|3.9499|9.3|8.1|15.88|14.14|5.57|3.33|3.86|2.71|2.33|1.61|1.37|1.49|1.9178|1.07|2.01|2.45|1.74|2.59|4.51|6.25|6.02|3.77|4.98|3.88|3.88|3.07|1.65|2.86|2.89|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1941|SFBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.418|13.9154|13.4523|15.1364|15.4601|17.6386|19.1192|23.2125|20.2771|21.9433|24.351|35.859|33.9041|34.5017|36.6216|39.5365|39.1824|40.5596|37.4241|30.7797|32.7606|31.7514|31.8348|37.0638|29.0201|35.5745|33.565|||||||||||||||||||||||||
2026-10-11 19:24:23|russ2000_1942|SALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5012|15.6396|12.1449|7.3354|6.1936|6.7126|8.8232|9.0654|13.2591|11.0723|12.7608|12.9823|15.2244|11.7698|13.7739|9.2896|11.1996|12.3511|15.0472|13.785|16.1821|14.239|13.8127|11.5705|11.0778|10.1035|9.5775|8.2046|7.2247|6.5937|7.0372|7.1655|6.4303|5.0136|4.3167|2.5777|1.2334|0.7708|0.407|0.3146|0.5673|1.6314|3.404|2.4482|2.2879|1.665|2.0014|2.5264|2.3623|1.6602|1.5749|2.911|3.4779|3.4354|3.5264|5.0397|4.8343|5.7381|6.3721|6.9962|6.6096|5.5229|5.6198|4.0614|4.7102|4.2024|3.4828|3.9588|5.1387|4.5399|5.0413|5.6788|5.9284|4.9337|3.7121|2.9435|4.4988|3.3351|1.9084|2.2855|2.1475|1.6866|1.4099|0.8946|1.2|1.02|||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1944|AJX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8893|9.0091|9.0613|8.0844|8.3121|7.6338|9.5437|9.5772|9.6484|9.3407|10.3639|10.8637|10.8004|10.5926|10.6874|11.3514|10.2908|11.9918|12.0542|13.8747|13.795|5.538|8.8539|8.29|||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1947|ARDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|14.21|18.89|14.3|15.93|17.28|19.2|7.54|8.45|12.9|14.45|12.8|5.25|5.6|6.95|5.25|3.8|4.25|1.79|3.03|2.51|5.19|7.505|5.685|6.92|5.29|||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1948|EYES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.9429|77.6498|93.7355|99.5117|45.9172|45.6979|36.8508|26.08|26.64|17.92|10.96|10.48|9.6|16|14.8|13.44|14.96|7.52|6.36|6.46|6.8552|5.936|0.9947|0.9797|0.8884|||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1949|NES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7472|22.5|20.6|10.65|10.1309|7.74|9.11|4.02|3.99|2.9328|1.61|2.32|2.5|||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1950|VCYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.28|16.36|17.5|9.74|9.27|7.06|11.14|4.94|7.1|5.33|5|7.47|7.41|9.19|8.25|8.32|6.43|5.57|9.28|9.61|12.17|25.02|26.57|24.55|27.92|24.31|25.9|32.79|||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1951|ATEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|12.74|9.11|4.21|4.33|6.44|5.81|6.76|6.03|6.2|10.59|8.64|9.01|8.4|6.71|7.68|5.71|6.21|6.1|6.06|7.09|6.68|7.1|6.87|4.9|6.86|6.37|||||||||||||||||||||||||
2026-10-11 19:24:24|russ2000_1952|PATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|20.884|20.6164|20.0142|18.86|17.2458|16.5935|17.7221|19.3451|18.8182|14.9542|16.1|14.469|15.8909|17.9818|16.6018|16.468|15.7236|15.3138|14.5109|16.2924|9.25|8.31|8.95|||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1953|OHRP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1956|NL|total_return_price|0||||||||||||||||||||||||4.9062|5.9502|5.7881|6.3823|6.4908|4.8952|4.3288|2.7365|2.7715|3.5394|4.4247|4.0015|2.9029|2.3297|2.5235|1.8583|1.4032|1.6687|1.1378|1.517|1.3653|1.9721|2.5789|3.3374|3.8303|3.9442|4.0579|5.0063|3.6788|4.0488|3.775|3.2678|3.3848|3.1123|4.513|4.9797|4.2406|5.4274|6.2337|3.2899|2.4179|1.5443|1.9205|2.1916|2.6262|2.3095|2.7532|3.8741|4.5091|3.1835|2.6818|2.9025|3.0309|3.3735|3.1665|3.0887|4.9721|4.8273|5.2078|5.0947|6.8714|8.2737|8.7614|11.2067|13.6522|14.429|9.7722|12.1144|9.2361|7.0515|7.2125|6.7514|7.0986|7.5748|7.0489|8.0679|8.2414|7.9727|7.0322|7.6799|10.1287|7.6828|5.7631|5.332|5.6213|7.0492|5.1037|7.7162|9.5904|12.8744|16.0229|11.0362|11.53|13.3631|11.297|10.5202|10.6092|11.6295|10.6882|10.8597|10.8125|10.4837|8.9847|7.1181|8.3173|7.4953|7.1664|2.8917|2.9401|2.1857|2.4855|3.8008|7.8821|6.238|6.8183|8.8493|13.7816|7.592|8.414|5.8028|3.3946|3.7525|3.53|3.6364|3.7815|2.9167|3.3731|4.25|||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1959|EOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1960|MBII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|18.01|16.4|13.83|11.15|2.66|3.35|3.87|1.98|1.97|1.19|0.95|0.77|1.76|2.29|2.06|1.25|1.15|1.0913|2.08|1.79|1.85|1.45|1.53|1.4|1.41|1.01|0.8169|1.02|1.22|||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1961|ADMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|19.42|18.62|17.06|17.49|26.22|16.37|29.28|14.54|15.52|17.3|17.2|17.45|16.88|20.14|33.98|23.73|25.37|19.93|8.33|7.2|5.89|7.38|3.93|2.69|2.57|4.12|||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1963|MPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:25|russ2000_1965|TIPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6647|20.828|19.1107|16.0724|16.2925|15.544|17.5695|15.544|13.6505|14.8834|19.9473|21.4005|21.6206|19.6074|21.1926|20.784|20.7488|22.1508|21.3194|18.7126|17.522|17.5149|19.396|20.3824|21.3828|23.3062|21.0306|23.1724|23.3978|21.9958|25.5255|25.6876|24.9196|31.338|31.3028||||9.5113|8.4404|7.4143|7.5937|7.8538|8.4356|5.4484|4.4869|4.0988|6.0497|5.868|7.1312|6.9793|4.7967|3.6775|4.1412|5.8269|4.7675|5.6224|5.5807|6.0544|6.4875|6.3589|6.0498|6.2909|6.9645|7.0178|6.5648|8.9722|6.6359|6.929|5.8186|6.3808|5.6272|5.8826|5.328|4.6887|5.2783|6.3368|6.5505|6.3524|6.103|6.1305|5.877|6.3335|6.2725|4.7999|6.0864|6.1451|7.0201|7.8089|5.0515|5.7997|4.94|||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1966|AKAO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1968|HIVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1970|XXII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.2|1.15|0.6|0.37|0.59|0.4|0.28|0.72|0.9|0.71|1.14|2.14|3.25|3.58|2.52|1.63|0.86|0.94|0.83|1.35|0.7601|0.7844|1.25|1.14|1.07|1.79|2.71|2.77|2.21|2.37|2.84|2.65|1.71|1.93|2.23|1.1|0.75|0.7644|0.65|||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1971|CRCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1974|SPKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8796|5.7151|4.6514|5.058|5.5429|5.9217|7.9189|7.1282|12.2935|11.4781|11.8019|12.8826|14.8803|11.9957|10.063|9.5181|8.5956|6.8349|6.4925|7.899|9.771|9.4568|8.724|6.1336|6.8852|8.11|||||||||||||||||||||||||
2026-10-11 19:24:26|russ2000_1977|ASPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.08|7.97|7.28|6.62|7.45|5.92|4.48|4.95|5.67|4.24|4.13|4.36|4.19|4.8|4.25|4.87|4.55|1.61|2.605|6.47|6.12|7.79|5.84|7.11|9.75|||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1978|RVLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1979|SIF|total_return_price|0|2.6912|2.7372|2.6222|2.4152|2.5072|2.2541|2.2772|2.1621|2.1778|1.9168|1.7064|1.6129|1.9869|2.4077|2.3142|2.5173|3.2231|3.0819|3.129|2.59|3.3195|3.6716|3.1594|4.2039|5.3379|7.3078|7.9616|7.269|8.3063|8.448|6.0002|5.8427|5.6875|5.637|5.075|5.0177|6.1146|4.2578|3.8774|3.7982|3.3641|2.9301|2.7673|3.0386|3.2556|2.3332|2.8215|3.4188|2.9301|3.7982|3.8529|4.6664|6.0233|7.4879|8.6817|9.0928|10.4074|12.4889|18.1856|16.8858|20.4642|18.7325|11.117|11.1055|7.1195|7.4463|6.3539|6.3416|5.4129|5.8039|5.442|4.4922|4.3503|5.2488|4.3503|5.2677|5.3622|4.8705|2.6953|2.3643|1.4186|1.9009|2.1752|3.8775|3.8302|3.4803|3.1682|5.4284|4.2085|3.4519|3.3573|3.6883|4.4449|4.5584|3.972|4.8988|9.1262|17.6661|14.8951|15.8881|9.8355|9.5519|7.5894|5.627|5.4853|9.9679|13.9021|13.7217|16.2659|10.4342|11.3109|15.7162|17.0074|15.7547|17.6723|19.384|18.2254|22.3729|17.7192|15.5192|18.1402|15.9429|18.1304|27.906|30.3517|31.0178|29.9242|29.15|21.79|14.9|11.29|9.5|9.29|10.0021|9.9129|7.65|8.1|6.65|5.7|6.6503|5.5219|5.4225|5.05|3.45|2.76|2.89|2.71|3.95|2.25|4|3.68|||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1981|VTNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2024|6.6132|7.2144|6.6132|7.2144|12.024|6.6132|66.132|40.6|37.5|45|42|23|28|34.5|34.4|25|17|12.4|8.9|3.3|1.3|1.6|1.9|1|0.4|0.7|0.5|1.2|0.48|0.92|0.85|0.7|0.51|0.65|4|2.65|2.05|2.02|1.39|2.05|3.4|3.71|2.955|3.11|3.24|4.65|9.41|7.59|3.39|3.4|2.5|2.45|1.07|1.9897|1.37|1.2|1.28|1.116|1.04|0.72|0.92|1.09|1.0352|1.63|1.03|1.55|1.52|1.13|1.47|0.5136|0.7199|0.4881|||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1989|GLRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.9|7.7|7.84|7.86|7.88|8|10.97|7.77|4.18|2.32|1.86|0.74|0.33|0.205|0.2326|0.112|0.0651|0.037|0.023|0.0145|0.0129|0.0101|0.012|0.0071|0.003|0.003|0.0038|0.0042|0.0022|0.0037|0.0032|0.0041|||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1990|ARCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7223|1.4183|1.317|0.9624|0.8105|1.2157|1.5197|1.4183|1.3677|1.1651|1.2157|1.5197|1.4893|1.2157|1.1144|0.9624|1.3677|1.4183|1.2157|0.9928|0.9969|1.003|1.0455|1.003|1.0638|0.9321|0.8105|0.6079|0.554|0.4559|0.4508|0.4741|0.5592|0.5592|0.543|0.5673|0.5775|0.5633|0.5998|0.5998|0.622|0.5848|2.8408|2.3507|2.0467|2.0585|2.4497|11.4937|13.3231|15.0141|18.9257|10.2926|6.9243|5.2253|1.9163|1.6633|2.6077|2.3311|2.9477|4.2474|4.0993|3.0974|2.4299|2.1872|2|2.45|1.95|0.9996|0.98|0.4531|0.175|0.186|0.128|0.252|0.44|||||||||||||||||||||||||
2026-10-11 19:24:27|russ2000_1991|QRHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|5.4|10|12|12|11.6|12.8|28|8.8|16|11.6|21.2|27.2|16|23.92|24|23.52|18.56|16.64|18.4|43.44|12.56|11.52|10.08|8.64|4.32|5.4184|3.6016|3|2.13|2.25|2.2|2.44|1.2201|2.19|2.29|2.03|2.55|1.31|1.65|2.8|2.575|2.18|1.17|1.39|1.85|||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1992|PFIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5||0.8|0.55|0.3|0.5|0.22|0.25|0.26|0.22|0.33|0.31|0.3|0.2|0.25|0.48|0.98|0.97|0.61|1.7|1.37|1.37|1.39|1.42|1.36|2.44|3.55|3.37|4.51|4.35|2.28|1.41|1.12|0.96|0.99|0.98|1.11|1.19|1.417|1.42|1.29|1.92|1.9411|2.67|4.6|3.19|1.48|1.79|1.56|1.79|1.45|0.7876|0.8375|0.745|||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1993|SPDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||92|60|60|66|76|80|128|136|118.016|134.016|208|96|48|46|48|50|34|42|65.008|53|161|223|157.5|155|92|63|21|24.5|17.5|22|19.52|16.8048|17.44|17.6|28|19.2|32.16|27.2|33.6|45.44|97.28|94.88|230.24|231.84|281.6|127.2|127.92|92.64|88.48|68.64|79.68|64.32|63.68|60|62.4|60.16|33.28|28.16|26.24|23.0416|6.4|7.04|26.4|35.2|33.92|33.28|34.88|41.6|34.24|30.4|31.36|27.2|24.64|28.48|25.44|25.12|28.48|36.32|44.16|52.48|74.72|58.24|59.84|44|49.44|10.2192|4.48|3.104|1.008|0.112|0.07|0.045|0.031|0.0351|0.07|0.027|0.01|0.0207|0.014|0.0065|0.007|0.0172|0.007|0.0105|0.0057|0.009|0.0249|0.015|||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1995|HEAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.8|12.4|16.2|15|12|17.96|36.76|33|25.32|67.52|67.4|51.6|55.4|52.22|39.08|30.6|12.2|7.44|9.12|9.88|8.12|4.44|3.9596|5.68|5.6|3.68|2.8|3.6|1.8152|0.528|21.23|19.65|14.57|11.22|11.11|10.03|8.74|5.37|15.67|16.67|||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_1998|TSRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_2_0000|AAXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.446|0.7|1.03|1.51|1.095|0.4792|0.3425|0.3425|0.9292|2.19|6.8833|20.205|14.75|18.25|28.03|11.99|10.77|6.35|6.15|10.55|8.14|7.31|7.69|8.18|12.42|15.86|15.17|9.56|5.77|7.15|4.81|4.68|4.41|4.82|4.5|6.03|3.85|3.82|4.88|4.12|4.24|4.51|5.7|4.6|5.44|5.84|8.4592|7.95|9.21|14.96|16.77|18.27|13.695|15.99|24.18|24.065|34.56|21.95|17.93|19.52|23.12|28.41|24.37|22.79|25.77|23.05|25.8|37.92|68.45|67.61|41.79|54.41|73.3|58.31|71.24|74.41|95.54|88.62|||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_2_0001|ABEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6426|3.04|5.06|3.98|3.52|2.86|2.43|5.61|5.2|4.85|6.2|15.15|16.1|13.65|16.45|13|7.02|7.36|4.61|2.76|3.27|2.1|2.915|1.02|||||||||||||||||||||||||
2026-10-11 19:24:28|russ2000_2_0002|ABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5387|5.7253|6.1138|7.3095|7.5898|8.9016|8.9978|8.3589|8.8592|8.3142|9.02|10.6333|11.1287|9.7748|8.227|7.1275|6.4442|4.1819|3.4556|1.5111|0.3598|0.8635|1.4056|0.8059|1.5639|2.5233|2.3506|2.6864|2.7104|2.1395|1.8085|1.6358|2.7439|2.4475|2.9892|2.9554|4.0063|3.3747|3.6673|3.5706|3.7432|3.9809|3.8048|3.9113|4.1438|4.1835|3.9271|4.5058|4.4184|4.507|5.1509|5.0468|5.8048|6.0872|5.876|6.555|6.7947|8.0801|9.2385|8.2984|11.1979|10.8201|11.7421|13.4531|4.2929|8.953|11.47|||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0003|ABTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.458|22.9137|18.1825|24.626|25.9424|35.7809|36.8202|36.8697|36.7707|38.0574|38.4039|42.4125|42.4125|30.3668|33.0689|31.8713|32.8066|37.0973|25.3509|24.5454|22.14|||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0004|ABUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.55|2.893|4.9475|5.302|4.7755|4.3905|6.584|6.663|4.7699|3|2.5021|1.86|1.52|2.51|2.05|3.7|4.81|4.7|4.71|6.88|7.97|24.01|13.34|21.14|13.9|17.46|11.86|6.01|4.57|4.09|3.37|3.93|2.5|3.25|3.5|6.4|4.9|5.05|7.25|9.7|3.88|3.58|2.42|1.54|2.62|2.26|2.1|2.92|||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0005|AC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2215|24.5224|24.3408|22.8876|25.3095|24.6435|29.6085|26.5811|29.3663|39.5991|48.3788|48.6815|45.8962|39.6718|48.6331|44.3704|45.7267|45.4361|33.0841|28.9667|30.4683|27.9785|34.9247|32.4447|32.0184|35.6513|32.4194|34.4791|39.3327|44.4479|44.0507|43.8376|54.2036|62.4867||||||||||||||||||||||||||||||||||||||27.1259|30.1099|27.0194|28.5403|33.6923|32.8077|35.879|33.539|35.8887|33.2973|35.4071|37.3671|37.7604|34.9677|39.0114|34.8659|35.0735|38.2773|30.3343|34.0098|36.58|||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0006|ACBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|14.52|13.95|13.8|14.77|18.95|18.5|18.8|17.95|17.35|18.15|20.6|17.05|16.24|17.69|16.62|17.98|18.62|12.15|12.16|11.31|||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0007|ACIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|37.26|104.9|67.19|56.62|41.62|46.63|37.59|37.26|33.37|41.55|37.69|57.35|44.95|64.11|67.81|67.18|67.19|67.49|||||||||||||||||||||||||
2026-10-11 19:24:29|russ2000_2_0008|ACMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.25|12.89|11.93|11.29|10.42|15.08|15.64|14.58|19.01|29.9|63.2|68.99|||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0009|ACNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.406|7.5124|6.413|7.4252|6.8921|6.8626|6.8325|6.6254|7.0642|7.9307|9.5169|9.9927|10.8387|11.4983|10.7246|9.763|9.6332|8.5199|7.4944|8.2831|8.146|8.2996|8.4516|7.5419|7.5125|8.2168|8.6652|8.8077|8.7839|10.3043|9.609|10.3643|11.4207|12.438|12.7856|13.5812|13.2573|12.8135|12.9248|13.3186|13.0919|12.2664|11.5587|10.5307|10.7424|10.6624|10.7217|11.4026|10.7995|10.8027|10.0443|9.7932|9.2834|10.0726|9.4446|8.1419|6.1147|7.3776|8.7975|8.7301|8.8312|9.5633|9.5633|10.2044|10.8564|11.121|9.8874|9.8021|10.7847|10.8866|11.9525|12.28|12.9019|12.7903|13.3116|14.1254|14.8864|15.8926|16.014|17.4413|17.0598|17.655|18.3163|18.8052|19.2543|22.0033|23.6971|29.0309|26.4374|26.3968|25.8656|27.5177|26.9731|30.0657|35.6657|35.935|34.6142|34.9673|34.1596|36.3354|23.9667|23.8719|21.7|||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0010|ACRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|25.59|15.45|18.32|25.29|27.4|30.42|25.99|26.05|23.89|18.43|19.12|15.01|7.31|5.99|4.4|1.245|1.89|1.09|1.57|2.57|||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0011|ADES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1357|2.6877|2.6877|3.407|5.3944|9.0474|9.4941|5.7161|7.113|6.0568|8.9831|6.337|4.236|6.1098|5.1937|7.3325|5.0385|2.7483|3.0852|3.5962|3.2442|1.1394|1.0221|1.7716|1.1811|2.4606|3.0284|2.101|1.8133|3.9937|8.5023|5.7767|6.7042|8.5856|9.2556|10.2663|9.0701|6.2878|10.0392|14.3812|16.1453|20.6084|17.9812|17.3604|15.9446|16.7547|13.2493|9.8424|5.7161|5.2695|4.7395|5.436|6.0871|7.1622|7.3742|6.9048|8.1822|8.0692|9.2125|9.5345|10.3093|8.8578|10.2549|11.5566|13.6334|10.0742|5.61|4.72|4.01|||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0012|ADMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.85|8.35|9.3|10.3|11.1|9.15|9.26|8.03|8.26|7.88|6.31|7.28|4.485|4.88|4.06|3.27|3.14|4.66|4.54|6.2|2.23|3.79|3.63|5.08|4|2.98|2.85|2.39|||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0013|ADRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0014|ADSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|22.22|22.6|22.85|25|23.72|21.88|24.73|27.01|23.45|28|32.07|32.56|32.87|32.78|30.17|30.21|||||||||||||||||||||||||
2026-10-11 19:24:30|russ2000_2_0015|ADVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.99|35.26|48.64|41.04|16.7|8.24|9.45|4.97|3.26|4.16|3|2.8|2.575|3.65|3.5|6.4|6.1|6|3.14|5.16|10.89|5.485|12.22|12.09|23.32|10.5|||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0016|AFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.95|18.71|19.91|18.39|18.21|15.79|17.13|13.34|14.26|18.3|11.67|13.6|9.89|6.7|4.27|1.43|2.99|3.62|||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0017|AGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|2.99|4.05|3.67|1.96|1.82|0.93|0.9467|0.81|||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0018|AGFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0499|9.81|9.75|9.63|9.77|11.77|7.64|6.38|6.49|5.06|5.21|2.78|4.07|6.99|7.12|7.33|7.3|7.1|6.52|3.85|3.34|1.56|2.19|2.58|1.8|3.15|2.43|||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0019|AGLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|5.36|6.41|4.35|7.45|3.87|4.63|5.41|10.37|10.53|9.27|7.39|7.88|6.27|8.12|7.86|5.2|9.84|6.74|||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0020|AGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.31|24.95|29.47|22.67|23.93|18.72|10.87|12.13|3.01|3.92|3.54|||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0021|AIMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:31|russ2000_2_0022|AJRD|total_return_price|0|6.0338|5.8618|5.9822|6.7901|5.6099|6.4522|6.1658|5.9131|7.2677|8.4034|8.2341|12.3164|13.8307|13.4663|13.7804|13.2812|21.3253|18.899|19.1368|12.3563|10.5597|11.0011|11.3658|9.5842|10.0317|9.1693|10.5027|7.1154|7.5945|6.8559|3.9352|3.8685|5.5516|6.4837|7.9098|7.5948|9.9863|9.5777|7.4207|7.9833|8.8905|11.1871|12.0207|10.5568|10.479|8.7019|9.5746|9.2128|9.9116|8.5407|8.5505|9.9985|10.3279|12.6439|11.9454|15.469|16.3425|20.0518|24.7897|21.9258|15.0089|12.5637|9.6907|12.7121|9.289|13.1781|9.6561|9.3391|7.3591|7.3817|7.7655|9.2338|10.2175|12.3457|10.9619|13.6736|15.2769|13.9235|9.8228|7.7626|6.1515|8.7854|8.8738|10.7117|10.8|13.39|13.55|18.57|20|19.26|18.65|17.75|20.55|16.03|12.84|14.02|13.84|13.07|11.96|11.66|10.29|7.16|6.74|3.68|2.12|1.91|5.36|7|5.76|4.38|4.92|5.17|5.98|6.42|4.49|5.32|7.1|6.51|9.49|9.15|13.3|16.26|16.03|18.02|18.27|19.1|15.97|18.3|23.19|20.61|16.18|15.66|16.38|18.28|17.58|17.95|21.7|20.8|35.01|31.2|27.97|29.49|33.99|35.23|35.53|44.77|50.51|45.66|41.83|39.64|39.89|||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0023|AKCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0024|ALBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2190.48|2451.6|2044.8|2640|1224|1792.8|631.2|488.4|513.6|601.2|644.4|490.8|512.4|504|638.4|226.8|249.6|204|78|77.868|72|72.6|88.5|72|83.4|120.3|101.4|69.6|101.1|66.9|50.1|42|35.7|32.7|14.1|10.278|9.807|9.336|12.6|17.55|22.71|17.74|22.16|26.12|33.96|36.09|32.7|22.8|30.07|31.77|23.38|26.1|15.36|29.44|38.9|||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0025|ALDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.36|6.65|5.9201|7.01|10.18|7.76|6.04|6.5364|4.25|5.39|7.75|4.8|5|4.45|7.3|6.75|8.15|8.05|14.35|8|9.03|6.21|5.72|5.81|2.44|4.17|7.53|||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0026|ALEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|18.72|19|14.42|17.23|24.13|24.44|10.535|||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0027|ALLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.77|44.99|52.27|40.5|43.33|78.63|95.36|44.49|71.86|81.45|||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0028|ALLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|26.93|28.91|26.85|27.255|25.98|19.44|42.82|37.71|||||||||||||||||||||||||
2026-10-11 19:24:32|russ2000_2_0029|ALNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|10.06|8.94|13.17|10.56|5.32|7.02|4.45|4.23|2.73|0.9625|1.58|1.21|||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0030|ALRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|11.45|17.49|22.69|24.52|28.01|27.36|30.05|37.06|45.12|37.42|36.74|39.29|57.22|51.51|64.9|52.5|47.41|42.97|38.91|64.81|55.89|||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0031|AMAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7713|18.5931|18.8526|15.1794|16.9822|15.651|19.0825|10.6621|12.5579|10.58|||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0032|AMEH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001||||42.4|15|9.4|0.8|0.42|0.712|0.9|0.85|1.128|1.55|2.588|2.088|1.888|1.25|1.488|1.188|4.5|9.9|5.5|6|5.7|6.5|5.301|6|5.299|4.5|5.2|6.7|6.1|5.1|5.93|5.2|4|7.65|9|10|9.75|23.5|16.15|28.55|19.97|18.95|18.1|15.74|19.54|18.91|12.94|16.31|16.48|||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0033|AMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|27.1|27|33.6|20.37|16.49|11.19|12.5|16.5|16.94|17.51|15.15|12.33|15.87|15.56|14.96|15.62|19.3|19.22|20.55|24.3|27.93|22.83|22.07|18.57|17.28|15.26|17.31|17.52|8.08|5.42|6.09|9.51|9.28|8.8|7.75|5.05|6.37|8.36|8.26|4|4.54|5.47|5.55|8.9|11.53|15.61|14.08|14.05|14.73|14.26|12.05|16.21|19.91|22.15|30.91|35.95|31.33|32.44|37.91|34.03|39.5|42.5|37.75|39.3|48.8|59|60.4|51.15|55.69|48.08|52.84|55.37|61.57|81.99|44.53|58.46|||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0034|AMOT|total_return_price|0|5.3057|5.8952|6.0024|5.4665|5.0378|4.9038|5.3057|5.1718|7.6906|7.6676|6.6221|7.1583|5.6837|5.2547|3.7834|3.6783|5.4649|6.0955|6.8312|2.8376|2.6274|2.207|1.6815|2.6274|3.0477|3.7834|3.363|2.1019|1.7866|2.9427|2.3121|2.3121|1.8917|1.9968|2.1019|2.9427|3.6783|4.414|2.5223|1.8917|2.5223|2.1019|3.0494|2.5048|2.8316|3.485|3.379|2.7032|2.2527|2.3653|2.5786|2.1097|1.7581|3.6335|3.6925|3.4581|3.3409|2.9302|3.2818|2.4032|2.6958|2.1097|1.4065|0.9377|1.7581|1.7581|2.4028|1.5237|7.9702|5.0399|6.0948|2.813|3.399|3.5162|2.5317|2.7005|2.6161|2.3442|2.4942|1.6597|1.7534|1.4065|2.7474|3.685|3.9101|4.5383|5.3166|6.7699|6.9668|4.1445|3.7038|3.9101|3.5256|4.9978|4.5008|6.4418|5.9823|6.7512|4.7352|4.3601|4.4445|5.4291|4.8759|1.8753|1.4816|1.866|2.3254|2.3443|3.3756|4.2195|3.9569|6.4511|6.6105|5.1103|4.6685|5.3271|6.8727|5.71|6.3072|6.3308|6.6423|6.483|7.8438|12.0987|11.2871|14.1306|13.8802|23.1855|32.5128|22.0197|17.4454|25.7339|17.7169|22.9198|18.654|21.1254|19.8726|26.938|25.1024|32.8053|39.4338|47.5296|54.0644|44.4187|34.1999|37.7335|35.1851|48.3609|23.6621|35.2761|41.28|||||||||||||||||||||||||
2026-10-11 19:24:33|russ2000_2_0035|AMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0036|AMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|16.41|22.19|13.53|14.17|7.17|2.9|4.82|3.48|4.76|3.88|||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0037|ANAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28.78|24.81|34.71|100.72|110.47|75.5|94.46|61.55|67.31|53.76|38.6|16.76|14|22.34|14.71|||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0038|AOBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0039|APLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|19.55|24|22.36|17.26|13.26|19.08|24.45|24.43|28.74|26.79|32.66|28.89|||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0040|APPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.1|15.42|12.12|13.67|19.39|23.4|26.05|33.3|48|41.45|39.55|61.05|79.5|57.67|79.4|100.19|92.45|109.95|110.95|162.71|141.81|||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0041|APTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0188|4.6817|3.0048|3.0839|4.4979|3.8577|4.7942|4.5052|5.6076|4.8396|4.9349|4.9879|5.0992|5.7564|5.5034|5.9768|7.3985|6.881|7.4587|9.4642|9.3207|10.5154|9.9742|10.6638|10.1829|12.5605|14.9923|16.3545|11.38|13.2261|14.644|12.0393|12.8394|12.8352|13.1885|12.1359|7.3613|7.2086|5.4|||||||||||||||||||||||||
2026-10-11 19:24:34|russ2000_2_0042|APTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|28.96|16.54|4.05|3.34|3.49|3.42|2.16|4.17|3.38|||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0043|AQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0044|AQST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.04|17.51|6.3|6.91|4.2|3.18|5.82|2.19|4.86|4.855|||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0045|AQUA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|23.71|21.38|20.52|18.22|9.59|12|13.18|16.73|18.92|12.85|17.57|19.44|||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0046|ARA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.67|18.7|22.13|16.02|18.35|14.58|17.65|17.83|15.99|21.35|11.71|6.14|6.98|7.3|10.37|6.61|6.52|6.68|||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0047|ARCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.5682|74.1787|65.0166|62.8942|69.6961|87.1893|85.8226|77.2387|86.7123|80.2109|88.8215|86.8434|68.2126|71.0276|28.9|28.41|43.12|||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0048|ARGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.8113|146.862|123.3436|113.1652|102.5546|84.3044|66.0259|87.2008|84.6284|88.2366|96.2178|105.2753|108.5339|82.3997|97.7414|133.0478|136.6311|142.851|136.0244|116.7219|114.7545|108.0499|132.2629|168.0439|150.5456|136.6676|148.4337|153.3212|146.5029|93.5253|77.4148|19.3085|22.3254|25.3423|29.4454|29.0834|27.9369|26.6095|25.3423|20.8833|22.9529|22.2349|19.8756|17.9327|17.1544|20.8049|17.7034|19.4554|18.9009|20.6519|23.294|19.8451|17.9738|17.1234|18.1457|18.4861|17.3618|19.7666|20.8589|26.2314|26.4917|27.2752|29.917|29.481|32.3245|34.3126|36.0468|36.1362|39.7879|39.6512|44.4844|41.4612|39.8803|44.647|53.802|52.9265|48.2819|49.7263|49.944|55.8079|57.3386|57.2982|62.4068|67.9294|70.646|66.3929|64.3609|31.7036|33.5866|35.59|||||||||||||||||||||||||
2026-10-11 19:24:35|russ2000_2_0049|ARL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|14.063|13.875|12.9|10|10.75|10.25|6.48|10.7|9.3|8.18|7.75|12.33|10.05|9.13|9.29|9.03|8.85|10.7|9.48|10.3|9.51|8.2601|9.05|8.33|8.76|7.9|8.2|8.22|7.39|9.51|12.2|9.48|8|8.72|10.25|10.25|11.28|12.25|10.9|8.27|7.89|8.22|3.1|2.61|1.79|1.5|1.52|1.95|3.29|2.76|3.62|5.02|4.4|4.86|10|6.762|5.67|5.54|5.2|4.85|7.22|5.5301|5.09|5.48|7.31|5.23|7.52|8.7822|8.65|13.5|20.535|14.82|16.65|12.07|12.08|12.65|17|16.7225|6.82|9.03|8.04|||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0050|ARLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|14.51|9.98|4.13|4.01|3.41|4.21|2.43|2.58|5.26|||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0051|AROC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4265|12.9247|10.8418|13.5656|14.9243|14.7833|10.4722|11.9207|10.8952|9.4126|8.4812|8.2077|7.3703|8.7162|9.1947|11.3908|14.0741|13.8647|14.6295|14.7833|15.8088|15.6336|16.4197|18.2612|20.812|21.5426|22.6706|26.8108|29.1906|32.6558|34.1768|34.7066|27.1697|30.8313|13.6553|8.3957|6.8448|6.6226|10.1176|8.9512|10.374|11.5532|9.3357|10.2842|10.2885|8.8102|3.9736|3.918|5.8621|5.1998|8.4171|9.3955|11.6472|12.5359|12.0488|14.0399|18.9403|19.0645|18.8044|14.0161|14.5315|14.751|7.6517|5.4816|5.6169|6.9179|9.2405|10.9805|10.0496|8.434|10.5696|8.6654|7.4536|10.2984|10.6648|6.7669|8.7375|8.8265|9.0698|9.053|1.9912|5.9479|5.38|||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0052|ARQL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0053|ARVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|12.85|14.76|21.99|21.55|41.09|40.3|33.54|23.61|||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0054|ASIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.96|22.94|26.57|31.21|39.56|42.73|33.94|37.9|35.06|24.32|28.29|23.7|25.98|20.5|9.98|11.17|12|||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0055|ASMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|52.1|73.55|45.05|37.65|51.65|23.8|17.95|10.8|15.2|10.4|14.05|17.2|6.3|7.3|8.11|7.86|13.5|16.62|9.56|7.55|4.88|5.65|7.79|11.91|25.34|21.28|33.64|45.03|50.74|40.17|37.17|22.12|19.69|13.86|13.26|20.46|14.83|23.32|16.25|||||||||||||||||||||||||
2026-10-11 19:24:36|russ2000_2_0056|ASRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|10.625|11.25|9.063|7.875|9.25|3.5|2.75|5.125|5.563|2.563|2.875|3.75|4.1|4.85|5.5|6.88|4.5|2.65|2.9|1.69|2.42|5.04|7.59|6.9|7.32|5.21|5.43|5.2|4.06|4.53|5.9|5.81|6.14|6.18|4.48|3.36|3.5|4.72|2.13|3.38|2.9|3.41|2.95|1.67|2.31|2.7|4.37|3.29|3.55|3|4.47|5.82|10.02|7.9|5.46|4.87|6.42|5.09|5.77|5.85|5.68|5.63|7.62|10.35|14.81|13.13|15.19|15.16|22.41|23.08|15.5|18.15|13.83|19.34|24.4|17.94|14.23|9.93|6.03|8.59|6.59|7.35|5.96|3.62|5.07|3.16|1.31|1.12|0.6002|0.8463|0.6657|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0057|ASUR|total_return_price|0|||||||||||||||||||||||||||||||||||||81.6667|68.3334|51.6667|71.6667|35|33.3334|63.3334|43.3334|33.3334|35.8334|38.3334|57.92|73.3334|88.3334|165.8334|123.3334|70|64.1667|55.8334|66.6667|39.1667|40|51.2534|40.8334|40.8334|42.92|27.5|17.0867|22.92|28.3333|24.5867|21.8733|51.6667|25|16.2533|5.8333|5.8333|7.7333|13.8667|28.6667|19.3333|33.3334|11.4733|11.1333|8.8|18.0667|22|30.7333|10.5333|9.0667|9.8667|14.2|14.1333|9.8|9.1333|17.3333|11.4|4.4673|3.2|10.5333|6.7333|6.2|5.9333|5.0667|3.4667|2.6733|1.9333|1|0.974|1.7333|2.6533|1.9333|1.5933|1.4667|1.7267|1.9533|1.7867|1.9267|2.1797|4.2467|5.26|4.15|6.95|5.87|6.39|5.78|4.32|5.613|6.64|6.04|5.05|5.63|5.76|6.065|5.622|4.51|5.36|4.71|6.43|8.51|10.28|14.61|12.42|14.12|12.24|15.95|12.42|5.08|6.11|8.23|6.71|8.18|5.96|6.43|7.55|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0058|ATGE|total_return_price|0||||||||||||||||||||||||||||||||||1.0665|1.5853|1.5853|2.1905|2.0752|2.3635|2.3203|2.5653|2.8968|3.3147|3.2281|3.2714|3.3434|3.1129|3.574|4.3239|4.6116|5.9379|6.2257|7.8398|10.3762|10.4915|10.8374|10.1456|12.4514|13.7777|14.7001|15.7663|20.234|21.6171|28.2463|26.7475|20.6371|18.4466|17.1784|28.131|24.557|34.7026|34.8179|27.716|33.3145|33.1116|26.2402|27.7897|21.066|17.1737|15.3199|17.2199|21.481|21.8223|23.1781|27.8082|25.2902|19.1014|16.0116|17.4504|18.3543|17.5704|18.4466|21.0014|20.2635|19.6179|25.8722|27.1196|31.4787|34.2453|48.1295|38.7555|49.7168|45.9338|53.3112|44.7402|46.5484|51.46|52.869|60.7625|49.0057|45.9434|44.9176|51.5551|55.4739|34.6747|36.2342|31.9098|29.3431|21.5644|22.6299|30.2782|29.7495|29.3083|34.2108|40.8506|40.9707|41.4255|46.1046|32.4005|29.2798|26.5745|24.9062|16.9945|17.7317|22.92|31.2|35.45|37.95|35.85|42.05|47.55|48.1|48.2|47.32|46.32|45.05|38.09|34.97|26.79|31.15|24.54|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0059|ATHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|4.07|3.7|2.6|2.15|0.48|0.9|0.83|1.19|5.55|3.11|3.13|3.05|2.53|2.6|2.65|1.79|1.86|1.67|1.42|1.49|1.03|1.5|1.66|1.715|2.06|3.11|1.61|1.37|1.29|2.92|1.2|1.13|1.01|2.42|2.16|1.96|1.63|1.18|1.5|2.2|1.81|1.83|2.02|2.18|1.44|1.5|1.76|1.33|1.18|1.96|2.36|2.03|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0060|ATKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|18.74|23.91|26.28|22.44|19.55|21.2|19.67|21.14|26.28|19.68|21.53|25.47|30.08|40.46|20.46|26.03|22.73|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0061|ATNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17.71|16.2|17.47|18.78|15.53|13.47|12.25|18|13.46|15.2|8|12.87|12.1|||||||||||||||||||||||||
2026-10-11 19:24:37|russ2000_2_0062|AUBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.2517|3.2109|3.1499|3.2685|3.3276|3.3873|3.903|4.3392|4.1092|4.8853|6.7622|8.8133|9.5142|9.198|8.7126|9.2588|8.7741|6.4313|7.5851|7.1178|6.094|6.6376|5.3412|6.003|6.0837|6.3855|6.4941|7.1718|7.8928|7.5986|7.8844|7.6981|9.027|11.1578|11.9066|11.977|11.7542|11.7802|12.8508|13.9442|13.3001|14.406|13.8646|14.6442|15.2456|15.6665|17.2373|18.4764|17.5872|15.7433|14.5401|15.3205|14.7849|15.1585|13.8165|14.1422|18.6661|17.0705|13.6908|14.7316|13.7064|14.8203|14.7827|14.5315|14.7102|14.7894|14.8277|15.8584|17.3924|18.1132|16.9617|17.2844|17.6534|19.0984|20.0604|21.1968|20.4252|20.8401|19.2916|21.3974|21.825|23.1857|25.1636|26.7126|25.62|25.5739|27.2251|30.29|32.3379|33.5597|32.8007|36.6043|47.5585|36.8704|29.7473|38.0702|32.1004|46.3816|48.8329|40.1531|63.0028|39.18|||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0063|AVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.05|74.8|98.5|146.1|134.5|202.4|160.4|172|124.1|120.5|100.1|79.917|77.1|25.1|21.2|16.4|15.6|16.4|11.5|8.9|13.7|17.4|11.6|12.6|9.1|9.4|8.979|6.101|5.7|20.9|36.3|29.1|28.3|21.5|34.8|16.3|8.201|7.08|9.546|6.243|3.04|5.5|5.94|||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0064|AVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||25.25|20.25|19.75|21.375|23.75|27.25|33.75|32.125|30.25|37.5|43|19|21|18.5|13.625|10.375|13.188|26.375|32.5|26.75|41.125|33.5|23.8125|23.375|17.4375|16.125|13.0625|13.0625|18|11.9375|14|18.2656|13.375|15.7|7.29|12.15|13.91|9.26|10.3|22.95|22.19|35.33|53|48|46.13|54.57|46.87|61.75|54.12|53.28|41.4|54.76|43.46|33.33|36.42|37.26|34.88|35.35|27.08|28.34|24.34|16.99|24.06|10.91|9.14|13.41|14.09|12.76|13.78|12.73|13.11|17.46|22.3|18.84|7.74|8.53|11|7.43|9.46|7.58|6.27|5.88|6|8.15||||14.21|14.9|13.34|7.96|7.29|6.76|5.81|7.94|4.4|4.66|5.26|4.54|5.39|4.54|5.2|5.93|4.75|7.45|9.12|6.19|8.58|6.73|7.27|8.56|||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0065|AVLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.37|34.93|31.15|55.79|72.2|67.29|73.25|74.6|133.09|127.34|||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0066|AVNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.08|44.62|49.2|40.5|28.07|33.98|28.92|31.2|33.81|38.29|37.99|39.45|46.51|47.15|46|56.65|69.31|43.08|41.63|42.56|37.4|33.66|27.02|29.39|33.04|||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0067|AVRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.56|51.87|16.65|22.05|16.26|14.12|20.13|15.56|17.45|13.02|||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0068|AVYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|22.52|19.75|21.86|14.43|16.83|11.41|10.31|13.5|8.09|12.74|15.2|||||||||||||||||||||||||
2026-10-11 19:24:38|russ2000_2_0069|AX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8075|2.2825|2.1725|2.025|1.85|1.9375|1.55|1.7275|1.75|1.84|1.82|1.755|1.5175|1.87|1.6225|1.125|1.2125|1.5225|2.0303|2.4975|3.4225|3.575|3.115|3.96|3.8225|3.705|3.335|4.0475|4.245|4.72|6.56|6.69|8.9125|11.78|16.7475|19.785|22.4575|18.545|19.325|19.735|24.3175|26.435|30.595|21.26|21.61|16.34|22.05|29.78|26.64|23.93|26.63|29.71|41.94|43.38|33.99|24.75|28.96|26.1|27.35|30.2|18.18|21.09|23.42|||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0070|AXGN|total_return_price|0||||||||||||||||3.4811|4.4026|3.6859|4.9145|4.0954|3.6859|3.9929|4.8633|4.3002|4.1977|4.3002|4.3002|3.1739|3.4811|3.4811|3.2763|2.8668|5.324|6.9622|10.4433|9.1122|8.3956|6.7574|8.8051|9.2147|9.829|7.7813|9.2147|8.6003|7.7813|7.167|5.7336|5.9383|9.0099|9.6242|8.1908|9.0099|8.6003|10.4433|7.5765|5.9383|4.9145|5.2216|5.1193|4.1978|3.4299|2.8668|2.662|2.1501|1.5358|3.2763|2.6108|1.331|3.3787|1.8429|1.9453|1.5358|1.4334|1.8429|1.4743|1.0648|0.9829|0.6553|0.3768|0.4177|0.5324|0.3686|0.2949|0.6635|0.9829|0.5488|1.1058|1.2286|1.683|1.2623|0.6311|0.4292|0.4881|0.2945|0.2104|0.547|0.5891|4.0393|2.3983|1.094|1.4811|1.9776|3.5765|2.3142|3.9972|2.9453|3.7448|3.3829|3.1|2.99|3.5|3.49|2.75|3|2.5|2.7|2.7|3|2.7|2.7|3.61|4.34|4.44|4.49|3.05|2.78|2.44|3.59|3.5|3.14|4.12|5|5.36|6.88|9.03|9|10.45|16.75|19.35|28.3|36.5|50.25|36.85|20.43|21.06|19.8|12.48|17.89|10.4|9.24|11.63|||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0071|AXNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|15.11|23.95|40.97|26.92|27.71|25.41|35.11|51.04|||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0072|AXTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.125|9.875|9.125|21.75|20|19.625|17.5625|34.5|44.9375|35.375|33.75|17.0625|21.3|13.16|13.95|10.57|7|3.76|1.75|0.67|1.13|2.49|2.89|3.32|1.88|1.5|1.51|1.2|1.3101|1.49|2.14|3.34|2.93|3.92|4.81|4.939|4.15|6.05|5.32|4.78|4.73|1.88|1.36|0.86|1.32|1.96|3.07|3.24|4.75|6.82|8.73|7.1|8.15|5.4|4.01|6.65|3.86|3.47|2.96|2.96|2.74|2.35|2.39|2.21|2.1|2.53|2.65|2.53|2.48|1.97|2.53|2.6|3.4|4.87|4.95|5.6|6.8|9.1|8.95|7.15|7.6|7|4.06|4.45|4.06|3.62|3.91|2.78|4.62|5.94|||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0073|AYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|19.49|19.91|25.93|33.31|35|59.31|58.4|83.87|104.12|112.85|100.07|95.17|164.28|106.54|||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0074|BATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|14.27|17.38|20.64|23.09|23.79|26.11|22.74|22.7|25.09|26.75|24.71|27.94|26.93|28.29|29.76|19.42|19.19|20.88|||||||||||||||||||||||||
2026-10-11 19:24:39|russ2000_2_0075|BATRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3123|14.03|17.19|20.64|23.57|24.13|25.98|22.94|22.79|25.21|26.75|24.69|27.77|26.96|28.2|29.74|19.03|18.87|19.99|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0076|BBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8132|8.22|9.0886|7.6691|6.1014|9.4064|8.9352|8.2708|9.186|9.8911|8.603|9.247|8.6233|6.237|8.3793|9.3691|10.7927|11.8639|10.2233|10.5216|11.1453|11.8978|9.7487|9.6809|9.2877|7.6282|4.493|4.8845|6.2801|6.3094|5.9699|5.2906|3.6014|3.6834|3.2341|1.288|1.3032|1.4834|1.6846|2.8122|2.7513|3.1628|4.8395|4.1002|4.1155|5.5635|2.8656|2.9723|2.3245|3.0637|4.306|3.9097|3.9432|5.4416|6.0488|6.0804|7.0307|7.3161|4.3701|4.2335|4.3792|4.0115|3.8528|3.3785|3.118|3.2023|3.9655|4.7032|5.4719|11.4988|9.1727|10.7572|12.2573|9.9454|10.7481|6.2273|3.2942|3.6932|2.8023|2.9432|2.8761|1.905|3.16|1.32|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0077|BCBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8408|7.0261|6.3615|10.5544|11.075|8.6748|9.8314|11.1326|15.9037|10.5543|10.8435|10.988|11.4218|10.988|11.2772|9.0218|9.4324|8.8483|8.6574|9.5538|10.0181|9.7439|9.5524|9.1245|8.6409|8.5525|8.5347|6.2809|5.407|5.6001|4.5879|5.8796|5.6092|5.0136|5.834|6.5158|7.0257|7.3476|6.3479|6.6968|6.687|7.0202|7.2349|6.6984|7.0973|7.4262|7.9511|9.7232|9.9341|10.2382|9.9821|9.0832|9.4219|9.7667|7.8394|8.6084|8.3174|8.5746|9.2212|11.1921|14.1801|13.4845|12.2595|12.9553|13.9195|13.4193|12.5482|9.6947|12.4238|11.5751|12.2867|13.7998|9.7038|8.7712|8.02|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0078|BCML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|13|13|11.5|13.49|11.5|11.9|13|12.7|11.75|11.95|13.5|11.2|10.25|10.65|10.1|8.1|7.65|7.1|6.85|9.59|8.65|7.75|9|9.55|8|6.99|7.65|7.3|6.74|6.85|7.6|7.65|7.8|8.2|8.35|7.5|9.8|9.7|10.25|10.7|11.35|11.95|11.59|11.8|12.02|13.23|11.96|11.98|12.329|14.9|16.25|17.45|17.35|19.45|23.25|24.74|25.63|22.2|22.64|22.03|22.56|22.74|12.05|12.91|10.4|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0079|BFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3083|24.9453|24.0813|24.0801|23.6845|24.569|24.4183|24.419|14.6386|14.543|13.36|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0080|BGSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2407|5.5402|9.3584|9.3584|9.6953|8.5326|9.6594|11.2046|9.9539|13.5806|13.6934|12.4362|11.7868|15.1361|14.459|13.9933|16.3604|20.7388|24.8177|18.6737|20.3863|17.1683|18.6337|21.3619|7.409|11.2696|8.68|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0081|BH|total_return_price|0|||||||||||||||||||||||||||||||39.5631|41.0324|43.9651|52.7586|58.631|61.5532|96.7236|85.0021|76.2075|102.5832|90.8629|96.7225|92.3263|117.2386|108.4475|120.1702|123.1029|114.3256|137.7857|152.4407|175.8931|172.9693|193.4764|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|||||||||||||||||||||||||
2026-10-11 19:24:40|russ2000_2_0082|BHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4985|1.4985|1.9261|2.3276|2.6061|3.6224|3.831|3.7105|3.7107|3.7512|4.127|4.941|5.5243|5.7617|5.0875|4.0506|4.905|4.1633|4.6714|4.6629|3.8012|2.8711|3.3441|3.3586|3.1773|3.3596|3.6103|3.7313|4.2408|4.2675|4.8259|4.5711|4.7416|4.667|5.3254|5.8115|6.8749|6.8874|6.7251|7.0374|7.6081|7.1028|7.1324|7.2391|7.1247|8.6012|7.9616|8.2605|8.8717|9.0653|8.9882|8.9358|9.0503|8.9618|8.1648|7.9766|7.6809|7.0214|9.3899|10.4252|8.4892|9.5245|7.8648|8.8062|9.325|9.7968|9.2218|9.2461|9.9994|11.1929|12.2184|12.2336|11.6203|12.7323|12.8429|13.0353|14.2939|13.8304|15.211|15.9193|17.7465|18.1872|19.9368|18.1408|19.6645|19.1402|20.3991|21.5067|27.9295|29.4762|27.6329|28.3185|24.5565|25.3725|27.9093|26.6428|20.9722|24.3844|25.2691|23.9212|24.569|16.8819|22.159|20.55|||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0083|BHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0769|13.7604|11.4657|12.9869|11.647|13.1763|12.9014|11.6328|10.8885|11.5218|9.0977|10.6394|11.3273|11.0218|8.4422|8.6174|8.0225|8.3744|8.6275|9.8297|10.4164|8.2679|11.4729|8.9829|9.1005|8.93|1.7|2.69|2.5|||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0084|BHVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|25.13|38|26.98|24.76|39.94|37.47|34.29|50.85|42.02|43.81|56.78|35.81|72.53|62.25|||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0085|BJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.65|26.78|22.16|27.4|26.4|25.87|22.74|25.47|37.27|41.55|||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0086|BL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.63|29.76|36.76|33.62|34.67|38.95|42.82|55.99|40.3|46.32|52.68|47.41|51.56|52.61|82.91|90.33|||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0087|BLBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|9.85|10.1|13.12|10.66|10.27|10.48|11.53|14.53|16.35|17.05|16.7|19.65|20.35|23.4|22.05|25.1|16.45|16.98|18.76|18.97|23.05|11.94|13.97|11.26|||||||||||||||||||||||||
2026-10-11 19:24:41|russ2000_2_0088|BLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|30.97|30.78|29.28|36.04|33.9|35.75|46.7|55.19|63.87|75.46|76.58|77.36|57.55|44.9|64.82|78.11|95.96|103.08|71.64|113.77|167.35|||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0089|BMCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|13.34|18.55|19.63|19.92|15.71|15.5|18.06|19.55|17.17|16.42|16.45|17.38|17.63|19.6|22.4|22.45|20.95|25.2|19.5|21.2|19.05|15.52|17.67|20.74|25.68|28.69|17.73|25.14|41.58|||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0090|BNED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|13.28|10.06|9.63|9.42|9.56|11.85|9.46|10.76|6.54|8.29|6.74|6.1|5.67|3.94|4.2|3.14|3.3|4.27|1.36|1.6|2.44|||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0091|BOCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.9743|1.0745|1.1907|1.2487|1.3936|1.8001|1.8731|1.8581|1.8581|1.8874|1.8874|2.0514|1.9915|1.9915|2.8743|3.236|3.5826|3.9756|4.1605|4.1694|3.4115|3.0319|3.4086|2.722|3.237|3.6296|4.5122|3.9368|4.5728|4.2397|4.2397|4.2363|3.9016|4.0596|4.7882|5.3455|5.5702|6.8342|7.4812|7.2279|7.0316|7.9356|6.6791|6.7504|6.7101|7.054|7.0676|8.2081|8.2701|7.8053|7.7214|5.9831|6.0399|5.1164|4.71|3.0493|3.3475|4.3582|4.2635|4.186|3.7525|3.7128|3.1425|3.3855|3.3773|3.4513|2.8736|2.74|3.7353|3.4467|3.8572|3.9949|4.4635|4.289|4.8064|5.0808|5.7381|5.5766|5.5045|5.3876|5.0981|5.4167|5.2611|6.0613|5.8302|6.1735|6.6961|8.3344|10.3352|10.2693|10.6753|10.9874|11.111|11.4491|12.1298|10.3299|10.3487|10.0007|10.7848|11.3026|6.8016|7.2939|7.0476|||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0092|BOLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0093|BOMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|19.25||13.1|15.78|33.75|21.94|21.12|29.28|23.69|24.94|22.41|19.82|21.04|18.11|16|15.68|||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0094|BPMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|28.15|23.44|24.07|16.96|18.25|27.72|28.06|42.31|49.24|66.14|76.79|86.96|61.36|78.32|50.72|80.05|91.69|76.51|80.11|58.48|78|91.57|||||||||||||||||||||||||
2026-10-11 19:24:42|russ2000_2_0095|BPRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8964|28.4837|33.2799|31.8117|37.4399|29.9128|33.5246|33.3778|32.2913|31.2831|27.3374|30.7967|29.346|28.9948|31.1145|23.7475|18.6437|18.17|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0096|BRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3592|7.7817|7.8092|7.5898|8.374|8.1273|7.5738|8.0778|7.5771|8.8131|9.6157|9.986|9.1621|10.1406|8.3993|8.3117|7.0907|7.4913|8.3662|7.8929|9.62|10.1177|10.6981|10.9486|5.7256|7.8943|7.44|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0097|BRT|total_return_price|0|1.836|1.8993|2.2159|1.5828|1.2029|1.1396|1.2029|1.0763|1.3928|1.5195|1.3928|1.2662|2.0893|1.9626|2.7717|2.8275|3.6191|3.5011|3.7803|3.4381|3.9628|3.8755|4.4108|4.4985|4.2802|4.0816|3.6239|3.2848|2.682|2.071|1.3594|0.7379|1.1652|1.1652|0.8545|0.6603|0.7768|0.6214|0.7379|1.0486|1.1652|1.1263|1.2817|1.1652|1.2428|1.2817|1.3594|1.1652|1.1263|1.3205|1.2817|1.3205|1.4759|1.5147|1.8643|2.0584|2.1361|2.3111|2.8352|2.4857|2.4274|2.1555|1.8254|1.9808|2.175|2.5828|2.777|2.4857|2.3303|2.4857|2.6216|2.4468|2.7032|3.264|3.2006|3.8934|4.4598|4.629|4.4042|4.6644|4.9097|5.8323|7.1308|10.9319|9.2143|7.7015|8.7317|10.0187|8.8429|9.9024|10.2306|10.6649|11.654|11.9348|13.4432|13.3511|14.8831|13.1008|9.0113|8.2661|7.908|7.0659|5.7348|2.4702|2.37|3.0043|4.5638|4.0834|5.2925|4.724|5.1163|5.7328|5.1804|5.0522|4.9802|5.0763|5.5967|5.2044|5.2044|5.2044|5.6207|5.6047|5.7408|5.6608|5.7088|5.909|6.0051|5.5887|5.7168|5.6287|5.6768|5.0763|5.5647|5.7248|6.4054|6.5575|6.6536|6.2933|8.7328|9.7586|9.8941|10.9013|10.469|10.1237|12.4645|12.8853|13.496|15.9133|9.8534|10.6128|11.78|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0098|BRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|8.5787|8.0368|8.1271|10.4389|15.4307|7.8099|10.7139|9.7611|9.3494|9.0982|2.41|4.83|3.16|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0099|BSET|total_return_price|0|15.3714|14.151|11.3616|12.6543|9.2526|8.7083|8.7764|9.5247|9.3206|10.3411|8.9124|10.6783|12.8616|12.6179|9.3525|10.4308|11.9804|11.248|12.8733|9.2393|10.2627|9.808|11.6853|11.0853|10.1253|10.8774|10.1971|10.534|10.282|10.1004|9.4057|9.8407|11.7333|11.177|10.0232|10.9641|13.897|10.8202|10.8665|13.4398|16.017|10.0829|10.7679|10.9105|8.7071|9.0124|8.3178|9.1343|8.4732|9.1003|8.2324|7.6841|8.661|8.9812|8.043|8.3714|8.3367|9.9166|10.0546|10.6613|10.9851|10.1547|10.6129|8.8236|8.1695|8.5222|7.1399|6.0824|5.4037|4.9449|5.6381|4.5442|5.2203|5.2238|5.8768|5.9772|8.8574|8.5105|6.0971|6.4329|4.7906|6.0747|6.5355|7.8654|9.5307|10.588|9.2865|9.7573|9.9034|9.5828|9.5594|9.5957|10.4589|9.8108|8.711|8.8733|8.0952|7.619|5.8867|5.4044|7.2586|7.0662|5.5651|2.2368|1.2954|1.8362|2.8578|2.3236|3.7659|2.8578|3.2918|2.8044|5.2148|5.2798|4.7434|5.3968|6.6697|7.5099|9.1069|10.1363|13.0196|12.7141|13.3038|12.7826|12.476|11.1026|11.5863|16.7998|24.6351|24.6114|24.1946|21.9944|28.0313|21.1284|20.5989|27.3218|24.2683|34.3479|34.2235|34.5457|27.9779|25.498|19.7715|18.7634|15.4681|14.4806|14.6744|16.1246|5.3276|7.185|13.68|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0100|BSIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6227|14.0205|15.4981|15.4879|13.0692|13.534|11.5891|11.4851|12.22|13.0715|13.6395|13.6518|13.2638|15.4778|14.3968|13.5163|11.7245|9.9851|12.9647|10.5071|10.0165|10.0555|5.6442|9.79|12.9|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0101|BSVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2969|1.1531|0.0844|0.0469|0.0253|0.0469|0.0375|0.0422|0.0469|0.0422|0.0469|0.0291|0.0937|0.0469|0.075|0.0562|0.1453|0.0891|0.0656|0.0656|0.075|0.0844|0.0562|0.0562|0.0281|0.0052|0.0056|0.0047|0.0033|0.0028|0.0469||0.0562||||||||||||||||||||||||||||||||||17.8123|11.8124|16.2842|15.4217|17.4186|17.8161|7.7765|10.74|9.75|||||||||||||||||||||||||
2026-10-11 19:24:43|russ2000_2_0102|BW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8637|90.3453|113.8733|114.5284|80.1917|88.9806|90.5637|50.9864|62.1772|17.9053|31.6618|43.6|24.2|10.5|4.2|4.112|3.601|4.58|3.64|1.14|2.15|2.32|||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0103|BWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.72|13.07|10.22|10.31|11.33|11.97|13.78|9.49|10.25|9.54|||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0104|BWFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3264||13.9566|16.1749|16.406|13.4021|14.7885|16.5446|17.0992|16.1749|19.4099|19.1788|19.1326|19.1326|19.1326|19.3175|18.4856|15.7128|9.705||12.4778|11.5535|15.7128|13.818||13.8642|13.8642|12.7551|12.4778|12.0157|12.9399|12.0157|12.7551|12.4778|20.3342|18.4856|19.9645|18.4856|20.3342|15.1767|17.4227|19.3175|18.0235|16.4753|17.0992|18.3018|18.3118|20.478|21.9061|31.7054|29.2614|29.4304|34.3146|32.4051|30.3093|30.9689|29.9233|26.2977|27.7216|26.4148|26.8833|28.0981|17.0416|14.82|14.44|||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0105|BXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.4495|112.4085|83.1225|105.304|90.9435|129.4588|98.51|77.1864|89.0627|89.4808|90.4588|70.0725|37.8551|39.1818|35.0248|47.938|19.9005|22.4645|25.2957|35.467|28.0375|33.6981|26.6224|35.2017|32.9021|32.7252|23.3|14.6|14|26.2|26.2|24|27.4|26.8|21.6|18.8|17.5|14.6|12.4|13.1|11.5|10.8|10.4|6|5.366|5.37|7.43|8.98|7.64|8.5|10.86|10.29|9.84|31.17|39.77|31.91|20.7|26.64|19.99|31.81|12.5|5.56|8.78|20.68|||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0106|BXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8711|13.9303|16.4255|18.0405|14.0201|9.8225|11.6632|9.2181|8.1014|8.8712|4.3056|4.0186|4.9|||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0107|BXMT|total_return_price|0|21.3935|19.8172|18.0156|20.0423|19.592|19.592|21.6187|19.3668|23.8445|25.6207|22.6083|23.4912|26.3964|22.6777|24.9245|25.3219|16.4863|14.548|14.9466|11.113|13.7074|13.9361|12.6397|15.2126|11.2441|9.9213|11.0395|7.6997|8.3534|8.3534|7.5256|7.4636|9.3758|9.7834|9.2774|6.4615|9.2407|7.2006|7.8468|8.0252|10.6216|9.3817|10.4241|8.8605|8.3393|7.9958|8.2148|7.1188|7.1188|7.6664|7.1188|6.5712|6.0236|8.214|10.952|12.0472|22.4517|26.2875|45.4509|49.2841|42.7176|42.17|28.4784|26.2875|21.3588|19.7158|21.6326|21.9063|17.525|17.525|19.7158|21.6326|19.2777|28.2593|24.0971|25.2363|21.9063|22.7827|21.4683|23.2209|25.8395|28.4635|31.093|36.3394|42.5485|44.2961|49.0256|52.6001|57.8245|59.1825|57.9498|54.1602|58.6935|68.6105|79.8681|100.7232|93.4917|71.6543|76.1973|71.099|64.2908|47.7086|40.1599|9.3275|2.8501|3.7569|7.8765|3.2905|4.016|4.2751|4.1974|4.016|5.9333|10.027|5.7778|5.8297|9.7679|7.462|9.7679|11.8422|15.3949|13.9287|14.3553|15.7209|16.9376|17.37|16.5278|18.0909|17.9436|17.9218|18.0647|18.0189|18.5118|19.5227|21.211|22.1034|23.2217|24.1686|24.2009|25.5885|25.4821|25.9972|28.2346|27.3659|30.2205|31.6617|32.4537|34.2498|17.6584|23.4454|21.97|||||||||||||||||||||||||
2026-10-11 19:24:44|russ2000_2_0108|BY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8526|21.0507|22.7438|21.9319|22.2784|22.5359|16.4266|18.298|18.1594|17.9416|19.4073|9.6315|11.8888|11.28|||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0109|CADE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7505|20.0628|20.9155|24.8676|24.6941|26.706|24.292|15.8051|17.5321|18.9848|16.7561|17.6792|6.4546|8.8077|8.45|||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0110|CAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6781|13.3734|13.0275|10.9715|10.932|17.2085|11.4064|3.2322|3.3508|4.9322|7.1859|8.8958|11.6733|12.2268|14.2432|18.7801|24.3153|21.1721|12.1675|15.5183|18.2958|18.533|20.7767|20.8953|29.1289|23.999|23.2082|22.8919|23.4751|21.2314|20.9546|23.0007|24.1868|20.836|10.5762|9.3604|10.0226|7.0376|7.9371|8.6586|13.9961|22.8228|28.4469|29.7813|20.322|23.2577|25.2444|21.8936|22.6943|23.7716|22.0716|28.2888|15.1328|16.7736|26.17|||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0111|CAL|total_return_price|0|5.4118|5.7524|4.7684|4.8252|4.4846|4.0115|3.8034|4.144|4.2386|4.4468|4.6171|5.1635|6.161|5.9457|4.9031|5.4924|6.1869|6.9364|6.8163|5.4352|5.8282|5.344|6.2673|5.4543|5.9804|6.0066|6.2578|4.9555|4.5732|5.2031|4.5929|4.3033|5.2315|4.7137|5.4224|5.2483|5.4359|4.865|5.6716|6.2192|7.2177|7.0528|7.8249|8.0041|8.5617|8.8885|8.0305|7.7391|7.108|5.6759|4.6463|3.6654|3.5393|4.6237|6.2575|5.0092|4.6009|5.244|5.1741|3.8145|4.1469|5.7653|4.4877|5.1547|3.8975|6.4617|5.4705|4.2485|3.6405|3.9772|2.8394|4.0513|5.9058|5.6834|3.6036|5.1907|6.2524|9.0667|5.8046|7.7599|8.848|9.7753|10.4308|12.5174|12.0556|13.5779|8.3451|9.9679|11.4838|13.1544|11.1201|14.3304|17.766|17.3485|18.2882|24.3998|21.5154|18.738|14.9972|11.7778|11.766|10.6271|12.9049|6.7456|3.066|5.9768|6.6827|8.2795|13.0465|12.845|9.77|11.9235|10.5235|9.2363|6.2349|7.8583|8.2101|11.5556|14.4127|16.5798|14.499|19.5757|21.4057|25.7307|24.3292|26.293|24.9934|29.6839|30.3518|29.4723|28.3763|24.9917|26.4305|22.6841|23.7632|30.9004|24.9297|26.2795|28.9428|31.8164|32.0017|32.8219|34.2894|26.6781|23.7388|19.2195|22.656|23.0542|5.1199|8.2771|9.56|||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0112|CARG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.74|29.81|33.72|34.86|55.91|33.53|40.06|36.74|30.27|35.18|18.94|25.35|21.79|||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0113|CARO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0114|CARS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|26.87|26.6|28.84|28.03|28.45|27.59|21.33|22.8|19.42|8.76|12.22|4.3|6.14|7.6|||||||||||||||||||||||||
2026-10-11 19:24:45|russ2000_2_0115|CASA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|29.34|16.01|14.84|12.9|8.3|6.14|7.28|4.09|3.66|3.85|3.8|||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0116|CASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||167.75|173.25|176|144.375|132|110|126.5|159.5|332.75|220|242|224.8125|247.5|249.5625|287.375|763.8125|298.375|261.25|198|182.1875|171.38|77|88.11|89.98|46.42|18.37|10.395|11.198|47.85|52.03|37.18|38.17|23.98|18.37|34.54|24.2|26.18|26.84|23.87|28.49|17.05|20.46|18.26|16.72|18.15|11.88|14.19|7.7|6.49|4.07|1.7611|4.84|5.5|4.9841|9.3511|7.59|4.73|4.25|5.26|4.86|2.96|1.49|0.93|2.01|1.92|1.88|1.35|2.08|1.98|1.77|1.63|1.8599|1.78|1.77|1.25|1.48|1.58|1.13|0.99|1.45|1.1|1.05|1.12|1.38|1.01|1.81|3.19|3.84|7.16|5.73|4.45|3.32|2.99|3.37|3.2|1.9|2.6|1.74|||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0117|CATC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5719|40.6194|41.6796|45.1729|56.201|59.0579|60.4159|64.0314|71.2464|83.0208|79.659|84.8867|79.0072|79.1321|74.1965|73.7192|78.0118|50.9829|58.6996|51.95|||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0118|CBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|6.5|6.84|9.69|6.92|2.69|1.98|1.67|1.35|1.74|1.89|1.73|4.3|5.28|8.03|9.11|12.15|13.85|11.41|7.13|12.93|6.68|5.58|1.94|1.55|3.85|6.36|||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0119|CBFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9858|5.7106|6.0546|5.2978|5.0364|5.7794|6.0546|6.6051|8.1187|7.9811|6.7427|7.4857|8.3114|7.816|8.2563|7.816|7.7059|7.2931|7.7059|7.816|8.1187|8.3939|8.9168|9.3572|9.2196|9.4943|9.6499|9.3661|9.8149|9.5263|9.9881|9.8691|9.3562|8.5685|7.422|8.659|8.9006|9.5364|9.7603|10.2483|11.3365|12.17|12.955|12.7845|13.4246|13.0062|14.2468|15.2797|13.6429|13.8248|14.1373|15.7864|14.0625|15.364|15.3362|15.601|16.0971|15.6333|15.7676|16.1081|16.4698|17.6821|19.1654|17.2272|18.0853|20.1765|22.3895|25.4515|22.988|24.7508|27.4887|27.8584|33.0033|28.5114|22.8833|22.3879|22.1636|26.1653|29.586|18.5769|25.1878|18.33|||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0120|CBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.4868|522.3097|432.6595|583.1159|640.8038|722.6583|695.3735|664.9704|567.5246|581.5568|452.9282|216.7195|208.9239|186.3164|1656.5792|1715.8263|1521.7142|1651.9018|1790.6647|2079.1044|2072.8678|1687.7619|1201.3123|427.9821|399.1381|328.1976|381.2081|357.0415|352.3641|346.9072|430.3208|323.5202|403.8155|332.875|197.2304|206.5852|231.5313|215.1604|71.7|33.45|26.1|22.3485|17.8485|10.503|15.01|4.32|4.22|13.62|28.51|11.12|9.59|6.73|9.7|7.47|6.04|7.33|3.77|6.27|4.84|||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0121|CBLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:46|russ2000_2_0122|CBMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8|9.75|6.5|4|3|2|1.45|1.5|2|4.2|13.5|8|6|6.5|10.25|6|5.5|5.5|6|7.5|5.8|3.6|4.95|7.05|5.7|5.5||9.19|19.5|12.91|47.06|37.85|19.96|22.8|16.84|12.03|14.28|13.35|11|8.2|10.9|10.55|19|19.35|19.5|17.32|18.19|14.97|14.98|15.68|13.87|15.48|18.57|||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0123|CBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|11.41|11.62|12.3|13.62|14.89|12.52|10.7|9.46|||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0124|CBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0395|28.4269|28.3288|32.0217|34.2594|28.4207|31.6807|27.7145|27.7047|30.4761|16.2964|19.2653|16.34|||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0125|CCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|17|15.23|16.99|15.47|15.11|16.47|10.51|14.52|12.25|||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0126|CDLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|16.52|23.92|25.58|10.62|16.54|23.61|33.37|62.86|41.64|72|70.57|||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0127|CDMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||72.205|41.58|32.83|75.46|175|225.33|161.875|170.625|157.5|172.83|153.125|106.085|76.58|27.335|48.125|35|38.29|36.085|43.75|21.875|18.585|222.04|135.625|85.33|32.83|51.415|92.05|34.65|120.05|75.95|40.95|14.7|27.3|17.5|50.75|75.25|77.35|85.75|51.1|56.35|40.95|51.45|33.6|35|32.55|53.9|55.65|44.45|40.6|34.3|26.95|23.436|12.95|16.45|14.7035|11.585|10.15|12.95|29.4|24.15|20.72|21.56|15.05|10.15|16.1|16.52|13.02|7.63|7.21|3.7807|3.7821|7.21|9.24|9.31|9.03|9.8|9.73|13.3|13.16|9.52|9.73|9.45|9.17|7.14|8.19|2.9435|2.5487|3.01|2.1588|4.578|4.256|3.14|3.88|2.92|3.92|6.86|4.1|4.25|5.6|5.3|7.67|5.11|6.565|7.62|||||||||||||||||||||||||
2026-10-11 19:24:47|russ2000_2_0128|CDNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|7.96|6.98|5.61|6.5|4.15|6.36|5.08|4.66|3.62|2.65|1.55|1.0727|3.71|7.34|7.52|12|28.15|22.67|33.6|34.68|22.7|22.38|23.38|32.84|30.88|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0129|CDXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|0.6|1.35|1.11|1.41|4.56|3.9|4.38|4.86|5.01|2.7|1.5981|1.92|2.16|2.61|1.65|2.04|2.505|2.583|4.74|5.52|3.9|3.267|2.748|3.72|3.63|3.3|3.45|4.29|3.29|2.91|3.25|2.63|3.82|4.38|6.1|4.39|3.83|3.65|3.32|4.05|4.19|4.19|4.43|3|4.48|4.01|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0130|CDXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.08|9.6|10.76|11.18|9.59|4.94|5.59|3.68|3.61|3.17|2.19|2.35|2.18|1.85|1.28|2.06|1.43|2.33|2.53|4.56|3.89|3.19|4.06|3.17|3.87|4.32|4.7|4.8|5.05|6.6|8.3|10.95|13.9|17.35|16.7|20.25|18.43|13.99|15.99|11.16|11.4|12|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0131|CDZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||121.875|129.7|106.25|109.375|128.125|143.75|156.25|146.875|125|129.7|124.6|131.25|178.125|214.075|298.45|289.075|209.375|190.625|200|235.95|239.075|237.5|212.5|200|250|223.45|248.45|250|214.25|200.5|225|212.475|75|13.75|3.25|3.375|3.75|5.1|7.15|8.5|12|14.25|15.4|19|18.98|21.5|17.45|17.01|19.7|22.95|25.44|22.47|18.9|21|15.38|16.12|19.07|12.51|7.98|9.63|11.7|11.97|12.77|12.07|10.26|12.44|12.19|10.86|7.91|9.63|9.2|7.21|9.71|7.92|6.76|4.6|5.11|6.96|7.05|8.33|10.39|11.2|10.255|8.69|7.26|5.26|5.22|5.87|7.41|12.5|15.05|13.5|12.7|14.25|13.5|13.1|11.15|10.3|9.68|11.25|12.49|11.02|11.67|10.16|9.93|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0132|CEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|38.63|27.45|41.65|42.27|31.39|33.26|25.55|15.91|14.87|3.69|5.07|4.52|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0133|CELC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19|16.55|26.99|28.85|23.69|21.91|20.25|17.66|10.64|6.5|6.8|6.24|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0134|CELH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.16|39.9|27|25.4|12.6|3.1|2.26|2.62|1.26|0.64|1.2|4|9.3|6.3|3.02|1.8|1.35|0.38|0.38|0.28|0.22|0.29|0.4|0.37|0.26|0.22|0.2399|0.25|0.42|0.3251|0.805|0.65|0.55|0.5|1.25|2.83|1.83|1.99|2.12|2.48|2.05|2.5|3.741|4.601|5.79|5.04|4.05|4.74|4.23|3.12|4.26|3.87|3.35|4.3|4.1|11.1|20.83|||||||||||||||||||||||||
2026-10-11 19:24:48|russ2000_2_0135|CENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.375|3.4584|4.1667|3.2501|2.6667|2.1667|1.375|1.3543|2.0417|2.0417|3.1667|3.1667|6|6.7083|7.021|6.0417|8.3333|10.25|8.75|13.0208|10.375|6.1667|4.7917|5.625|3.4167|2.5417|3.4583|3.2917|2.9792|2.3125|2.2917|2.8333|3.1633|2.7667|2.82|3.5067|5.8433|5.7033|6.17|7.2133|8.0133|8.6833|9.3433|12|11.9233|10.2067|13.9133|14.62|16.3733|15.0833|15.3133|17.7133|14.35|16.0867|16.14|14.77|12.26|8.9|5.76|4.61|4.55|5.88|5.86|7.61|10.97|11.75|10.7|9.87|9.51|10.35|9.84|8.81|10.38|6.9|8.16|9.41|10.38|11.89|10.02|8.62|7.1|7.04|6.87|8.13|9.1|7.75|8.78|9.87|10.56|15.47|13.52|16.34|22.83|26|33.09|37.07|31.79|38.84|38.92|43|43.48|36.04|34.45|25.56|26.95|29.23|31.07|27.5|35.99|39.93|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0136|CFFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3782|10.6372|11.0411|10.4163|10.003|10.0657|10.6813|9.7755|9.6358|5.97|9.4292|8.7993|8.9412|8.7383|9.4211|10.4036|11.5141|12.8691|13.017|13.2592|14.9813|18.099|25.4531|27.9703|24.3935|25.0528|20.6273|23.6599|24.6556|23.1224|24.8859|24.7222|23.7234|25.3726|24.3373|25.7504|25.4221|29.1772|26.8076|28.1141|21.0002|17.2568|15.7787|13.7644|10.2345|9.2171|11.6993|12.9414|13.3587|13.7003|12.301|13.4187|16.2849|17.1279|15.3766|17.6706|20.2885|22.9762|30.6524|30.9239|30.6259|33.1951|42.36|40.9621|37.6336|28.5643|27.4794|28.6583|32.5624|28.7194|30.7041|31.762|33.9552|33.8815|37.7536|38.0954|43.8516|40.8918|42.482|47.0958|54.3566|49.7461|59.4824|53.4547|49.4651|48.2469|48.5642|51.0838|53.9136|34.0894|31.8415|30.09|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0137|CHCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5713|14.1264|11.8843|14.0353|14.4864|16.7109|17.9169|18.9016|19.4696|22.0824|23.0257|24.6978|23.0996|26.7687|27.6174|26.9468|33.8|37.4826|41.4996|41.5864|37.4557|40.537|46.61|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0138|CHMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||6.7999|6.9359|6.8679|6.8679|7.2759|7.6511|8.2341|9.0575|9.2293|9.7437|9.4865|10.0404|11.91|13.1564|15.9262|14.7755|15.0093|15.2899|13.817|14.1349|13.7815|11.1484|11.4127|11.3952|11.2491|11.8173|13.1304|16.7012|17.604|17.0322|17.2623|17.2827|16.1354|15.8577|18.9557|19.3286|21.2213|20.9566|17.9302|20.2441|21.2684|21.106|20.6088|20.2817|19.9501|19.7762|19.5382|21.1133|22.4544|20.4131|20.277|19.3882|18.3587|18.3587|17.8407|15.5543|13.9262|12.6227|13.6918|14.7367|14.7367|14.4124|14.775|15.687|16.5684|17.7131|17.344|17.9114|17.1492|19.2404|19.5509|18.4999|23.6918|26.7793|25.877|28.257|26.9705|22.7885|23.7649|24.4818|23.6991|24.2388|23.0178|24.2462|23.5779|23.4111|27.4826|26.2427|33.2155|34.44|36.404|40.2474|50.329|42.8771|46.7743|40.8774|39.379|43.3669|45.2537|40.2522|42.9454|33.1395|25.5207|27.52|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0139|CHMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9202|8.0039|8.5348|9.3457|9.026|9.1009|8.9992|8.5249|8.1997|7.3087|8.2626|9.3711|10.7698|11.5969|11.045|12.3305|12.4315|12.7636|12.688|13.2581|13.9145|14.1337|14.1003|13.4617|11.3984|12.8909|7.4367|8.7647|9.05|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0140|CHRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.94|7.9|8.35|6.4|5.5|2.12|2.44|1.71|3.18|3.07|||||||||||||||||||||||||
2026-10-11 19:24:49|russ2000_2_0141|CIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6679|7.7972|8.4796|8.3048|8.3895|8.3256|7.5064|8.378|8.396|8.9582|9.4772|9.559|9.003|9.7854|10.6376|10.3615|9.5136|10.6509|10.4818|8.8732|9.9325|10.7705|12.923|12.5644|6.8363|9.2467|7.3731|||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0142|CISN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0143|CIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1846|13.6574|15.2642|17.0177|18.6409|20.0726|21.1576|21.7001|15.6448|14.907|13.5394|15.5536|15.8288|15.4159|15.4159|13.8483|12.7404|10.7324|11.0786|11.6326|9.9708|12.8467|12.5675|11.6738|11.871|13.2842|13.639|18.2974|15.3366|17.3702|18.1327|16.0629|12.5738|14.0988|14.7827|15.1236|14.0781|13.2798|13.3761|13.9153|13.7567|13.4542|13.9198|14.2061|14.1563|12.76|11.5735|11.1902|9.4817|7.6324|5.2134|6.2271|4.1703|4.3721|3.7679|3.7511|3.8516|3.3827|3.2822|3.5334|3.2487|2.9389|3.1828|4.549|4.8627|4.5945|4.5766|6.0772|6.3099|6.0299|5.6693|8.1788|7.6717|8.6628|9.2388|9.8696|9.6596|9.2671|10.1229|9.5502|11.3777|13.2455|17.7678|20.1582|19.046|21.0082|21.1578|21.7265|23.6699|23.1908|16.0974|21.0681|21.1536|21.2428|23.2525|13.8513|15.1326|12.58|||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0144|CIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9476|10.855|9.0241|13.6669|7.1277|9.2202|9.2529|9.9381|10.0034|10.3388|11.5394|4.9141|5.9919|6.8392|6.662|7.0093|7.4212|7.0379|5.5303|5.1386|3.8754|3.0535|4.1393|3.6474|8.2187|9.4425|10.0364|10.0877|10.2641|9.2534|10.0008|10.3189|9.4502|10.0439|10.2879|12.9287|10.259|12.2686|12.8701|9.8679|6.2561|3.4906|3.8436|3.6719|4.1438|3.8244|5.506|5.5859|6.815|11.2329|10.2435|9.2766|12.6541|10.2568|10.7935|11.9874|11.6682|9.4265|13.2447|13.2382|11.0794|10.3602|12.2071|11.653|9.0042|9.2266|9.7016|10.6891|10.3486|10.7137|10.2395|10.461|9.9837|10.566|10.5077|12.1471|11.9578|14.1669|14.9201|12.8426|13.3651|12.5043|12.7429|12.6032|14.1311|13.8563|13.9788|14.2197|13.3611|13.9205|13.8|||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0145|CJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0146|CLAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4941|6.0821|7.7595|6.445|7.9557|7.1612|7.2102|9.4174|9.1231|8.8484|7.789|8.9171|9.2408|11.8993|12.7135|11.5854|11.2224|7.4554|8.2598|9.437|9.0643|6.1802|4.4733|4.4046|4.0514|4.8853|5.3954|5.2973|6.4254|7.6026|7.7988|6.4254|7.9459|10.7183|9.8388|12.657|13.7887|11.3442|13.4753|9.7566|11.5557|14.17|||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0147|CLBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.72|17.17|16.8|15.31|15.53|14.91|15.82|17.16|15.03|13.39|10.85|||||||||||||||||||||||||
2026-10-11 19:24:50|russ2000_2_0148|CLDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|15.68|17.02|16.52|20.29|13.67|17.84|11|10.67|5.28|9.09|11.97|8.16|13.12|10.63|||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0149|CLNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.252|15.5074|16.7965|18.5633|14.0785|13.9038|14.039|13.3206|12.7059|5.15|7.02|4.96|||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0150|CLPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1363|11.0817|10.7529|9.9364|8.8171|7.5403|7.8199|12.0453|11.961|12.4569|9.9471|9.6358|9.9887|5.2871|7.9913|6.12|||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0151|CLSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|16.5|9|7.56|9.26|8.55|6.86|10.74|10.21|6.09|1.04|1.38|1.03|0.689|2.9|1.7|1.88|1.48|||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0152|CLUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0153|CLXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|24.38|22.84|13.85|19.37|15.19|9.59|17.59|12.58|5.76|7.01|3.64|5.1|5.49|||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0154|CMRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5535|6.7552|8.4939|8.3586|6.6876|7.5742|7.5777|7.3595|8.5305|7.9169|9.2218|10.2219|10.9047|11.1688|12.7173|14.7154|14.5854|11.8547|11.7673|12.2023|7.882|6.4553|6.3709|6.7143|6.9574|4.4031|5.0651|5.4575|5.084|4.7643|5.1245|6.7601|5.8886|3.9213|4.6346|4.5079|5.7604|8.9278|4.7948|5.4521|5.0259|||||||||||||||||||||||||
2026-10-11 19:24:51|russ2000_2_0155|CNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|12.73|9.6|13.57|11.72|13.43|14.89|17.81|20.03|13.45|11.01|10.22|10.1|17.21|13.83|15|25.77|21.92|18.83|13.81|11.95|13.08|11.44|10.54|9.225|8.84|9.95|9.65|||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0156|CNNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5295|8.9991|9.9867|12.0357|13.1938|11.66|11.26|10.67|10.68|12.67|13.8|12.75|15.7|17.5|17.1|18.93|18.4|21.01|16.7|24.26|29.13|28.7|37.19|30.93|39.28|37.26|||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0157|CNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|6.73|4.01|13.55|12.28|6.46|47.11|31.43|30.05|20.26|||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0158|CNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4|6|5.1875|1.7813|2.6875|2|2.313|2.625|1.875|2.125|2|1.75|1.594|1.344|1.25|0.938|0.719|0.938|1.25|1.063|1|0.781|1.094|1.0313|0.9063|1|1.8125|1.6875|1.75|1.6875|1.6875|2.16|2.18|2.24|3.4|3|2.45|2.151|1.88|2.3|2.55|3.33|3.29|5.45|5.7|9.13|9.07|7.48|7.11|8.6|10.64|10.71|9.94|11.16|8.25|8.99|6.095|6.44|3.25|3.28|2.1|1.02|1.55|2.98|2.9|2.69|2.5|2.14|2.06|2.44|2.98|2.78|2.62|2.53|2.87|2.72|2.65|2.84|2.86|3.46|5.72|5.21|7.17|5.79|5.13|5.05|5.45|6.3|6.15|7.78|6.16|6.23|6.91|8.23|7.56|7.37|8.21|9.13|7.46|8.75|7.46|7.39|9.06|9.7|7.73|7.92|2.41|4.15|5.48|||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0159|CNXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0064|8.1571|8.422|10.5937|7.3449|7.6981|8.2277|16.3849|14.1249|41.3153|57.2057|8.7398|8.8457|12.5429|5.9579|13.5175|9.8224|4.0425|4.6951|4.6019|5.6274|5.8392|9.8224|7.1952|5.5087|5.585|6.2036|8.3817|6.2121|5.2545|4.7799|4.9833|4.7799|4.8392|8.2715|12.4158|12.6192|10.5682|10.7462|11.1615|6.8647|9.28|5.6443|3.729|3.3052|4.5256|5.0511|5.7884|5.3138|5.1358|5.7545|7.6359|6.8816|6.8816|6.7715|9.699|7.3006|8.7678|11.0959|10.306|15.1907|13.5352|14.1901|23.8598|19.7413|19.0749|20.565|24.3411|24.3222|23.4179|19.6405|21.7096|22.9466|22.4|24.3082|27.4246|27.512|25.7458|25.5226|25.7458|25.6179|33.1282|38.9675|28.9897|36.9203|33.8097|37.2185|51.5|35.62|45.74|42.33|||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0160|COLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5012|17.1706|21.2262|23.7979|24.0254|29.1349|31.2973|35.853|33.7137|32.3766|36.0775|35.4625|||||||||||||||||||||||||
2026-10-11 19:24:52|russ2000_2_0161|COLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.84|19.32|25.41|17.61|12.22|16.39|15.74|11.6|12.36|10.59|19.01|25.55|24.38|14.82|16.57|15.14|12.62|10.94|20.58|16.33|17.5|19.88|||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0162|COOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|5.88|5.904|10.56|8.64|10.14|15.24|33.84|39|33.6|32.04|25.32|26.4|31.32|31.8|29.64|27.96|25.56|27.24|16.8|15.6|15|13.2|9.3|16.92|15.72|16.56|11.72|9.59|7.22|11.04|12.51|7.33|12.44|22.24|||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0163|CPLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9895|22.2778|16.9591|10.8625|9.9048|11.3703|9.4619|10.1856|3.92|4.21|5.45|||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0164|CPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.5|3.95|3.95|2.9|3.13|3.71|3.3701|2.6337|1.59|1.65|0.649|0.9585|0.6|0.72|0.965|1.15|0.992|1.1199|1.87|1.56|1.136|1.08|0.55|1.99|0.4892|0.52|0.9111|2.48|1.98|2.18|2.44|3.32|2.92|4.33|3.99|3.12|2.33|1.12|0.8516|1.17|1.13|1.9|2.53|2.44|3.89|2.51|3.4|3.76|1.99|5.1|3.58|5.54|4.2|3.89|4.49|3.075|||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0165|CRBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.2|1.99|1.63|1.79|3|6.53|8.85|9.6|6.15|6.9|7.25|5.6|5.2|7.2|5.88|6.95|6.85|5.16|5.46|5.24|8.39|1.97|||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0166|CRD.B|total_return_price|0|1.183|1.2936|1.0298|0.817|0.8936|0.9277|1.0894|1.183|1.099|1.3869|1.3981|1.819|2.1562|2.2402|2.0383|2.4336|2.6867|2.5098|2.3501|1.6806|1.9703|2.0321|2.2515|2.2672|2.5148|3.3708|5.1427|5.2815|4.5623|5.1421|3.8959|5.2028|6.7547|7.8667|8.5014|8.7719|8.2344|6.4669|6.4149|7.8509|7.2239|5.7641|5.3795|5.3745|5.2024|5.6738|5.5019|5.5903|5.5521|5.9974|5.693|5.8787|5.698|6.3403|7.5789|8.4649|8.1748|9.1525|12.4632|11.6404|10.9629|10.8226|10.3213|9.0475|6.2865|9.7157|8.6347|8.2991|7.9295|6.9598|7.6684|7.3958|8.6538|11.7073|8.1847|7.7954|9.1251|5.508|4.3269|3.4582|2.9035|3.4816|5.0308|5.1026|3.7096|3.6449|5.0141|5.6597|5.4426|5.6924|6.0562|4.4933|4.7262|5.7127|5.454|5.8636|4.6588|5.4299|5.1086|3.3334|4.217|6.4178|12.2092|11.679|5.3977|3.8555|3.5423|3.1647|3.2692|2.5382|1.9519|2.731|3.8418|5.7234|4.3545|5.0193|4.0109|3.3663|4.1533|6.7233|6.4181|4.772|8.2811|7.9222|9.3896|8.7107|7.1669|8.9822|7.5925|7.4566|4.9998|4.7764|5.8895|7.7654|10.4296|11.5852|9.2927|8.6649|11.2065|9.0597|7.7817|8.2395|8.8225|8.6688|8.8369|9.0615|9.8728|9.9807|6.3249|6.995|6.44|||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0167|CRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|28.65|29.99|22.76|25|15.04|25.09|14.7|17.52|15.67|||||||||||||||||||||||||
2026-10-11 19:24:53|russ2000_2_0168|CRVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.44|16.49|15.11|21.37|11.73|16.33|10.37|11.18|11.04|8.87|3.61|4.02|3.42|3.39|5.44|2.22|2.72|3.93|||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0169|CSTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9804|11.4317|13.3119|15.6151|23.2394|25.3828|43.8653|47.2547|52.7346|45.5802|49.1669|57.1651|58.2982|65.8172|36.0391|39.7361|32.6781|31.6122|36.9033|28.2321|33.8977|33.2735|28.4241|21.3181|18.683|15.1313|18.4899|13.1261|15.464|14.5328|15.8603|15.07|10.57|11.85|10.08|||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0170|CSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4562|21.3882|18.5921|17.8833|17.9513|21.0095|18.2814|18.2911|16.2971|14.2145|14.123|14.7884|16.2738|16.4401|8.9153|11.011|9.81|||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0171|CSWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6521|36.3684|30.6405|30.7295|31.8761|36.0768|35.2366|37.4111|44.33|45.0713|44.5276|52.0395|53.4233|47.394|56.6257|64.665|68.3024|76.5709|64.5969|68.9745|77.93|||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0172|CTMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|21.89|12.62|9.71|15.95|11.26|17.17|14.45|17.92|22.19|32.56|23.84|18.49|14.69|10.32|10.14|8.15|8.81|6.7|8.33|6.69|||||||||||||||||||||||||
2026-10-11 19:24:54|russ2000_2_0173|CTSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.25|40|29.5|27.5|10.75|4.75|4.25|4.75|3.5|3|2.25|3|2|3|3.4|3.875|2.205|2.05|2.975|4|5.075|4|4|3.975|2.875|3.5|3.4|2.625|3|2.5|3.125|4.95|6.05|5.375|10.4|14.99|6.18|6.76|6.16|4.41|4.41|6.38|5.75|5.45|4.4|5.5|6.65|7.85|10.9|13.05|8.03|8.17|6.66|5.39|3.9|4.12|9.8|8.73|||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0174|CUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|13.54|12.97|9.03|4.35|7.31|7.74|9.095|17.42|14.24|24.51|15.4|||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0175|CULP|total_return_price|0||1.7179|2.0885|2.1221|1.9538|2.0884|1.4822|1.7575|2.2306|2.0329|2.1064|2.1744|2.9218|2.5821|2.5875|3.1378|4.2291|4.303|3.7614|1.7858|1.9231|2.1353|1.7265|2.2926|2.3968|2.2978|2.443|2.4835|2.3786|2.5947|2.0476|2.3381|2.2746|2.8478|2.8522|3.3514|3.7837|3.003|3.0787|3.277|4.6932|5.2636|5.5222|11.7949|8.5057|6.5742|6.0584|7.1473|6.8084|5.5726|7.7495|8.0395|7.8783|9.8036|10.1901|11.1225|12.6045|13.2705|15.2181|14.668|15.0608|9.5327|5.8725|5.8519|4.3192|7.8758|5.438|4.7849|4.2893|3.9349|3.0711|1.5776|2.4059|3.5497|2.4848|2.9975|7.0836|12.708|6.705|6.705|3.5182|5.4429|7.2572|8.5982|8.1249|6.1371|5.7979|5.3482|4.6541|3.4708|3.6917|3.7785|3.8258|3.8574|4.3149|4.0625|5.5218|7.0994|8.188|5.4902|5.932|5.5376|4.6698|1.563|2.4296|3.9441|4.3938|7.8725|9.458|8.6455|7.7305|8.1722|7.3203|7.4071|6.6656|6.7208|8.6613|8.1091|9.3274|12.3572|13.1231|14.3779|15.5022|16.9438|16.4371|14.8702|15.8959|19.0413|23.5469|27.7195|28.7291|22.8797|23.6172|25.1446|27.1536|33.9576|28.5917|30.0439|30.3508|31.1324|28.4736|22.9652|22.7234|17.8405|18.2491|18.0308|15.5507|13.081|7.1196|8.4568|12.3269|||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0176|CURO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8134|16.8744|24.3992|30.7369|9.4379|9.4967|10.0363|13.4897|12.3222|5.3482|8.1142|7.01|||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0177|CUTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.2|10.93|12.92|19.31|17.87|25.2|27.9|27.78|21.33|25.9|27.09|35.8|25.08|26.31|14.87|13.63|9.76|10.61|8.79|6.73|8.21|8.71|8.3|10.51|9.16|7.68|8.34|8.72|8.53|7.33|7.16|9.1|6.98|7|8.7|12.89|8.82|9.58|10.27|11.15|9.57|10.2|9.9|14.04|15.98|14.74|12.86|11|10.83|11.49|16.75|20|25.55|40.35|45.85|54.15|43.05|31|15.79|17.34|20.12|30.87|36.75|13.82|13.42|17.89|||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0178|CVCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.3338|8.9751|8.9751|8.9751|8.5482|7.6925|7.907|7.373|7.5855|8.1214|5.0751|8.9224|8.8679|10.2048|10.2575|10.5771|10.2575|10.3647|9.8306|8.1198|7.0514|6.6241|5.877|6.0907|6.0377|5.983|7.1061|8.0771|9.1882|8.3335|9.4246|5.0336|4.8665|5.6762|6.3188|7.1129|8.6002|8.8373|10.7771|10.2383|10.3461|10.3461|9.9796|9.8072|12.6093|12.2773|12.8032|13.6137|13.1567|12.5446|13.0619|12.5446|10.3461|9.5011|9.8201|8.4062|6.5957|4.7851|4.6212|4.5695|4.6126|4.7333|4.7851|5.1385|5.1127|4.7764|5.2765|5.8541|4.9575|4.6988|5.8197|5.992|6.9146|6.7359|7.5774|8.4305|9.0381|9.6181|10.1803|10.3956|9.8756|9.817|9.9748|10.6819|10.8027|11.1738|10.5163|13.2913|14.692|18.4618|17.5695|20.4522|20.2812|19.1338|18.6067|20.6302|20.5734|16.9158|18.8427|19.7513|19.652|21.5581|11.8789|13.8345|12.33|||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0179|CVIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:55|russ2000_2_0180|CVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.9226|1.933|1.9771|2.1776|2.5711|2.7484|2.6876|2.7504|2.7663|3.0014|3.4248|3.8047|4.5999|4.7555|5.0145|3.3461|3.1482|3.3352|3.423|3.5929|3.472|2.5287|2.4458|2.5012|3.5739|3.6595|3.8466|3.5639|3.4935|3.7424|4.5945|4.7065|4.4584|4.8244|4.9024|5.6609|6.6183|6.7757|6.2365|6.3151|6.568|6.6059|6.3866|6.6505|7.13|7.5956|7.5893|7.7288|8.4611|7.9861|8.3492|8.0411|7.6904|7.3942|6.5655|6.196|3.9426|4.0265|3.1755|2.9117|2.6871|3.7809|3.6573|4.3382|4.9871|5.7295|5.6017|5.128|4.513|6.1457|7.6442|7.9746|8.8488|9.8813|10.3762|10.8092|12.3824|13.3809|13.5474|13.1905|13.4047|13.9182|13.9543|14.1005|14.9191|14.8311|15.0357|16.2487|22.4359|20.4317|22.5061|24.4546|23.1092|23.7328|26.0334|26.6426|19.1284|19.3537|20.9999|21.3876|22.3949|15.7671|13.7211|13.1|||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0181|CVNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|20.66|15.5|20.28|22.61|41.47|60|31.79|58.06|60.31|70.46|92.05|55.09|120.2|226.03|||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0182|CVTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0183|CWBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.395|1.307|1.008|1.146|1.19|1.49|2.258|2.1|2.1|1.74|1.69|2.75|4.91|5.3|7.22|4.45|3|3.11|1.68|1.41|1.62|1.335|2.42|0.9147|||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0184|CWCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.1084|1.1866|1.3855|1.6975|2.5117|2.7017|1.6035|1.29|1.778|1.8823|1.6216|1.6785|1.7499|1.7139|2.227|2.1196|2.1552|1.9517|1.9156|1.9024|2.1319|2.0621|2.1033|2.4994|2.8013|3.2183|3.7216|4.6841|4.359|4.5124|4.7674|4.9027|5.3911|5.4894|6.6481|6.5641|9.4564|7.6943|9.6263|11.8779|13.976|13.5469|14.4626|19.0264|17.9478|19.4761|17.72|17.2557|19.45|20.8175|19.0629|16.8111|12.0267|15.7186|9.7592|6.3672|10.9115|12.1249|9.6821|10.1387|8.9449|7.2277|6.7712|8.4932|7.003|6.279|6.6635|6.1821|6.462|6.851|6.0282|7.545|9.137|11.7881|12.4938|10.9648|9.7652|10.0373|9.2295|8.9573|11.1029|10.031|10.9493|10.7192|11.7871|10.6064|9.7252|10.4293|11.1411|12.1315|11.5526|13.8265|12.168|12.9575|10.859|12.4185|13.5185|16.2223|16.2077|14.8892|14.3873|10.495|||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0185|CWEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0847|17.0501|8.598|11.2409|11.053|12.2812|13.7045|12.8143|14.5656|14.9502|16.5772|16.1783|15.0788|15.4322|17.3093|15.8838|14.1363|16.013|16.953|19.3233|18.3912|22.7786|25.77|||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0186|CWEN.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0558|9.5579|12.5348|12.7425|16.958|16.1493|15.7939|17.4351|16.1509|8.2532|10.4584|10.4495|11.9047|13.029|12.3869|14.2367|14.531|16.2172|16.1454|14.5836|15.1957|17.1471|15.5237|13.5585|15.2428|16.096|18.4902|16.7748|20.7021|23.75|||||||||||||||||||||||||
2026-10-11 19:24:56|russ2000_2_0187|CWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4227|28.3927|28.218|26.7455|35.4439|40.1152|27.1903|21.2874|19.2513|11.3378|12.8673|10.5764|8.0374|14.1946|6.5404|25.2875|29.75|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0188|CWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.66|16.99|14.47|17.8|17.88|18.53|20.44|11.74|12.46|10.51|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0189|CYCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|11.45|12.12|2.72|2.65|5.91|6.08|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0190|CYRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||626.3899|638.1453|698.6011|565.3743|598.9609|274.2905|55.9777|22.3911|106.3575|141.0637|105.238|78.3687|111.9553|78.3687|75.9057|52.619|59.3363|62.695|52.619|44.7821|21.3835|14.6661|8.3966|6.7173|15.7857|12.8749|13.3227|7.8369|7.613|6.4934|2.2391|1.6793|6.1463|2.1272|5.5978|3.7673|5.5978|5.4858|4.4782|4.8141|8.0608|6.1575|2.1831|1.9872|1.7726|1.59|2.07|3.43|2.01|4.54|9.9|9.02|8.65|14.85|12.5|9.05|12.92|17.82|16.03|16.58|15.15|29.32|48.97|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0191|DBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6234|8.1403|9.0528|10.5127|12.6488|10.9635|14.1409|15.2967|12.6453|10.4053|6.226|5.7823|4.8341|4.7554|4.1865|3.639|3.435|5.8789|9.5358|9.4893|7.9936|9.7935|13.8761|13.411|17.8551|17.2736|16.8319|21.1635|20.1216|24.4248|24.9377|25.114|28.9251|33.6136|33.3691|30.7669|22.4075|24.2446|29.1712|30.0077|28.3113|20.4347|20.2383|23.247|17.7636|17.7103|21.3374|17.5844|14.8426|19.0701|19.2243|20.2073|23.8357|31.4341|21.7414|20.9256|17.7568|16.3598|15.5887|6.13|6.94|5.42|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0192|DCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|22.67|21.18|40.13|38.26|20.97|23.9|23.36|34.51|62.24|41.17|59.72|49.55|||||||||||||||||||||||||
2026-10-11 19:24:57|russ2000_2_0193|DFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|22.98|19.29|22.52|21.13|19.44|17.07|17.34|18.13|13.85|14.88|12.92|12.16|10.47|4.12|7.65|13.36|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0194|DLTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|14.74|19.5|23.35|27|26.17|21.58|17.81|20.31|17.93|18.33|22.55|31.33|24.81|23.84|13.34|8.43|10.53|4.01|7.37|12.14|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0195|DNLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|21.34|17.08|21.24|19.85|21.05|19.78|17.32|19.04|19.29|25.71|34.79|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0196|DOMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|21.45|19.63|40.33|27.32|15.98|21.72|9.94|32.17|38.33|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0197|DOVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0198|DRRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.406|13.125|6.281|14|7.07|11.3|7.97|7.19|4.3|1.99|1.78|2.36|3.21|2.52|3.4|3.3|1.5|3.231|3.41|4.38|6.71|5.16|5.68|3.92|4.24|4.49|4.05|3.82|5.66|6.78|5.18|3.97|5.6|3.19|2.23|2.33|2.64|2.36|2.87|2.6|2.53|3.6|3.6|2.95|1.61|1.2|0.85|0.8405|1.36|0.88|1.34|0.83|1.31|1.57|1.34|1.51|1.53|0.87|1.88|2.41|1.84|2.27|1.35|1.19|1.39|1.32|0.9543|1.44|1.82|0.9975|2.14|2.05|1.11|0.4831|0.6822|0.5126|2.21|3.53|1.27|2.5|1.76|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0199|DS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0.0001|0.0001|0.0001|0.0003|0.0004|0.0005|0.0008|0.0018|0.0014|0.0027|0.0042|0.0068|0.0024|0.0017|0.0018|0.0078|0.0046|0.0077|0.0077|0.0082|0.016|0.0155|0.0145|0.0155|0.0342|0.1358|0.1312|0.2941|0.5637|1.5511|1.9781|2.136|2.3332|2.9809|3.2152|3.5132|3.8033|3.9289|4.2425|3.7892|3.5541|3.8682|4.2568|4.2331|4.12|4.07|2.92|3.46|5.61|4.67|8|5.86|3.6|4.49|4.72|4.21|3.8|1.45|2.13|1.16|||||||||||||||||||||||||
2026-10-11 19:24:58|russ2000_2_0200|DSKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|9.85|||9.7|9.58|9.68|9.7|9.8|10.06|10.14|10.79|12.76|14.47|9.61|9.77|8.06|3.67|5.09|3.66|2.67|3.16|1.6|3.93|5.28|||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0201|DWSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.9031|11.9031|7.0018|7.702|4.9013|1.7505|1.4005|3.851|2.801|4.2011|3.851|2.801|3.851|2.9772|2.6271|2.277|1.7504|2.801|3.5013|3.5013|1.1372|2.4509|3.5013|3.3276|1.9271|2.801|2.801|2.801|1.9607|1.8207|0.9243|17.6183|16.5259|14.6772|13.2207|14.2011|14.2011|12.4925|11.8202|12.1003|5.0418|7.9828|12.0443|15.9377|26.0493|19.1868|25.6291|28.5702|21.8478|23.6404|23.4724|30.6709|27.4498|27.6459|21.6797|24.1166|16.1338|5.4619|5.63|12.5205|13.5848|11.204|11.316|8.8231|10.5037|9.5794|21.7918|16.722|12.3244|21.4557|27.0296|27.8699|20.0832|23.8571|29.0571|23.1143|22.9429|21.2857|19.8|13|11|5.6|4.0667|4.9238|3.2857|3.3143|4.4667|7.1048|6.8762|8.4952|5.219|3.8286|4.2571|4.8|6.41|7.86|6.15|3.18|2.93|2.3|2.11|2.43|1.05|1.49|1.83|||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0202|DZSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.25|115.5|93.485|91.25|75|65|66|75.5|63.75|53.25|68.25|48.5|35|33.75|32.5|37|31|30.75|26|19.75|4.75|2.525|5|8.8875|12.25|9.4275|12.05|7.7|9.75|13.45|11.55|11.25|6.4|4.3|6.2|3.95|3.25|2.5995|4.55|4.1|15.6|25.2|19.65|17.45|13.4|9.45|6.6|14.5|7|5.05|7.6|5.9|5.25|5|6.22|6.001|6.13|8.04|11.47|9.65|14.23|13.35|10.69|12.7|9.43|8.6|3.55|8.25|9.73|||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0203|ECOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14|6.26|7|2|2.19|1.59|0.95|0.8222|1.73|||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0204|EDIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|31.19|25.18|13.92|16.23|22.32|17.44|19.93|29.9|37.9|37.51|32.57|20.59|22.95|22.31|23.735|32.05|21|31.41|29.08|||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0205|EEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4361|20.7051|21.972|19.6134|18.1372|19.5791|16.0717|11.9546|12.1566|10.6348|9.8534|10.4356|2.5|2.91|2|||||||||||||||||||||||||
2026-10-11 19:24:59|russ2000_2_0206|EGAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300|3662.5|3900|1100|940.625|296.875|240.625|241|143|131|102|2.5|1.7|2.1|2|5|3.2|2.1|1.85|1.15|0.65|1|0.92|0.65|0.76|0.7|1.7|1.3|1.4|1.32|1.15|1.01|1|0.51|0.78|0.9|0.5|0.25|0.48|0.21|0.84|1|0.92|0.78|0.88|1.2|2.55|3|4.7|6.91|5.49|4.36|4.48|4.5|8.33|8.14|13.86|10.15|7.71|6.77|6.04|5.07|3.13|4.94|3.91|4.64|3.82|3.2|2.865|2.2|1.8001|1.7|2.5|5.2|7.55|12.95|7.5|6.6|11.16|7.81|7.7|8.18|5.69|10.08|13.445|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0207|EGLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652164.463|828490.4104|748638.0223|683488.8433|653702.9988|771100.0877|866345.7109|965763.9736|1100962.4748|1359254.5893|1385940.3131|1156774.1731|1487083.5879|1192757.4339|311111.1111|207925.9259|269629.6296|293481.4815|262888.8889|276888.8889|224000|260296.2963|253555.5556|199629.6296|127037.037|98000|50192.5926|84518.5185|39407.4074|46277.7778|20222.2222|40833.3333|44074.0741|70000|57944.4444|57037.037|40444.4444|13092.5926|1930.6|1314.6|975.8|970.2|483|100.8|62.986|46.76|41.72|39.2|34.93|34.44|30.87|38.57|41.72|39.13|31.01|32.69|33.46|32.06|33.46|13.58|16.45|16.37|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0208|EGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.81|12.96|11.89|15.5|39.27|87.12|74.03|89.23|39.06|38.92|70.32|78.33|82.99|80.59|58.74|54.16|52.16|74.46|68.93|39.23|50.49|52.61|54.87|60.08|46|47.98|41.88|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0209|EIDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|9.98|13.76|23.45|31.08|35.97|57.39|48.99|47.67|50.53|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0210|ELF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|29.36|26.41|27.9|21.15|22.14|18.97|16.44|12.76|8.73|10.49|13.81|18.27|15.74|11.26|18.6|18.41|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0211|ELOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.96|5.4|4.3|3.6|2.7|4|5.4|6|8|9.34|17.07|17.04|12.33|11.68|9.58|5.34|7.36|1.96|3.03|2.53|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0212|ELVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|8.05|6.26|7.53|6.7|8.7|8.62|4.33|4.18|4.15|4.43|4.42|1.27|1.78|2.16|||||||||||||||||||||||||
2026-10-11 19:25:00|russ2000_2_0213|EML|total_return_price|0|0.5842|0.6926|0.5983|0.8103|0.7773|0.9422|1.0882|0.9093|1.1708|1.1452|1.0755|0.9976|1.1901|1.3193|1.0968|1.1104|1.361|1.4521|1.9686|1.5948|2.1263|2.1571|1.6939|1.6215|1.8379|1.9655|2.4527|2.2185|2.397|2.3017|2.2543|2.3714|2.499|2.5228|2.2467|1.8132|2.8582|2.2334|2.2319|2.2304|2.6542|2.625|2.4605|2.648|3.3072|3.3597|3.1038|2.9602|3.4453|3.1825|2.8609|2.8892|2.8575|2.7334|3.1817|3.2383|3.2654|3.6059|3.8848|4.9868|6.4451|7.0241|5.6902|6.565|6.0514|7.0223|6.4765|6.2232|5.6158|5.258|4.7397|5.389|5.9553|6.3735|5.2889|5.0843|6.8915|6.2019|5.3102|4.8235|5.3101|6.5027|6.5767|7.0703|7.2849|7.6556|7.5024|9.2921|10.3656|11.0518|10.2514|9.2481|9.9785|9.8903|13.4886|14.111|19.7946|21.226|16.4755|13.5182|11.664|11.4217|10.0973|6.4904|8.2968|12.6412|12.2445|10.3996|10.56|11.5113|12.9408|14.3022|15.3963|13.0592|14.9489|16.3409|16.4271|13.3383|15.564|13.3292|14.8709|13.6547|13.8799|13.754|14.1193|13.5265|14.1165|15.1999|17.9602|16.6756|14.4988|17.1403|15.0745|15.3252|18.6085|19.5387|20.1667|28.3667|27.2042|24.8916|27.2405|26.9086|27.3537|23.3821|26.714|27.3136|24.3116|30.022|19.2596|17.7724|19.52|||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0214|ENFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0215|EOLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|9.03|28.62|17.84|11.9|22.57|14.26|17.25|12.17|4.15|5.3|3.81|||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0216|EPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1076|13.0497|15.72|13.2651|17.2274|15.0016|11.3563|13.079|15.863|18.578|21.4515|19.3016|17.7924|21.8719|26.1443|26.0133|31.0782|30.9353|30.1755|34.1102|40.1742|42.4345|40.7186|34.4479|37.2456|39.7332|47.8921|48.3056|58.5317|68.1653|76.903|78.6464|60.5783|52.826|58.4973|33.3798|33.4004|35.7916|45.7146|43.0202|43.2476|36.9562|46.4657|51.689|48.6225|48.7879|47.4235|51.6132|50.8276|50.0765|52.0871|56.4717|66.0992|69.3864|68.0686|76.8072|68.867|87.4295|89.9988|97.1147|101.8775|101.495|78.4|77.11|80.97|83.47|77.09|74.98|74.14|75.72|71.66|60.77|48.38|48.9|46.37|37.17|43.89|27.87|32.32|31.17|25.05|29.11|27.42|||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0217|EPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0618|12.8443|12.7206|18.1356|18.8291|21.7315|23.7562|12.7057|14.6531|18.32|||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0218|EQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|8.16|8|5.66|3.8|3.38|2.71|2.95|5.77|||||||||||||||||||||||||
2026-10-11 19:25:01|russ2000_2_0219|EQBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18|23.3|20.99|21.9|25.08|32.55|30.6|31.17|34.5|35.33|38.96|43.06|39.92|35.14|28.58|26.33|28.52|30.48|18.37|16.69|14.13|||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0220|ERI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0221|ESQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.34|19.75|24.45|26.91|25.08|21.51|22.76|24.52|23.4|26.07|15.05|16.75|14.65|||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0222|ESSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1852|8.4881|8.6413|8.5877|8.8711|9.6212|10.7366|10.7443|10.3632|10.5036|10.1391|9.3181|10.181|9.7631|9.1703|10.5366|10.3709|9.9427|9.0824|8.5509|7.8127|8.6209|8.2514|8.6976|9.1447|9.1451|9.0047|9.6952|9.6791|9.1781|9.6817|10.1379|11.1422|11.4399|11.4755|11.9895|12.1317|11.8165|12.5645|14.7842|13.1576|13.5682|13.9193|14.513|14.1624|14.6226|14.9238|14.9313|15.0731|14.5156|15.6612|16.3768|13.4313|14.2023|12.54|||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0223|ESTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.31|0.5|1.25|0.7|1.1|1.05|1|0.7|0.3|0.25|0.18|0.21|0.49|0.6|0.45|2.51|1.1|1.2|1.1|1.3|1.6|1.26|1.1|1.3|1.4|1.1|1.5|1.4|2.2|2|2.4|3.8|5.1|7|7.8|15|16.6|23.8|20.3|23|21.3|17.5|19.9|16.3|13.7|10.2|11.8|9.1|24.7|14|6.45|8|8.2|7.6|7.8|7.46|12.8|9.4|15.5|19.05|13.95|13|15.52|22|15.5395|14.26|15.49|16.42|14.7499|16.15|18.5|21.89|33.52|28.08|19.65|24.79|19.73|15.14|14.2|12.68|10.43|7.74|13.57|12.27|10.31|11.44|10.08|9.63|8.17|9.13|4.61|7.08|5.59|3.38|6.41|2.01|2.93|2.74|||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0224|ESXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3003|6.3976|6.6011|6.5834|6.5126|6.5746|6.6277|4.2297|3.4733|2.79|3.3106|3.2422|3.2703|2.9257|2.8426|2.1224|0.9796|0.9219|1.114|1.2582|1.0948|1.018|1.9197|1.6614|2.5737|2.5352|3.15|3.4381|3.5053|3.5917|3.8222|4.0287|4.264|4.2063|4.216|4.7826|4.8546|5.1571|4.8402|4.9362|5.2243|6.6264|7.6828|7.8749|8.6912|8.115|8.7392|9.1234|8.6432|6.9145|7.1911|7.5764|8.3218|8.6614|4.5604|5.0305|5.18|||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0225|ETSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.24|14.9|14.98|8.52|8.75|8.84|14.7|12.18|10.11|14.8|16.96|20.82|27.91|40.42|52.01|47.29|67.22|61.79|56.9|44.3|38.44|106.23|123.23|||||||||||||||||||||||||
2026-10-11 19:25:02|russ2000_2_0226|EVBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|18.45|20.53|25.13|26.27|29.46|35.24|44.14|57.18|54.71|75.01|87.52|66.1|78.08|106.36|138.36|127.2|||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0227|EVBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4573|12.3099|10.0497|10.4711|10.575|11.8091|13.8499|13.5527|12.78|12.78|14.3552|15.1725|15.4886|15.1346|15.8047|15.0606|14.413|14.2099|13.2407|12.7197|14.6962|13.3043|13.1305|13.6924|13.2877|12.6216|11.1772|11.0054|10.696|11.9547|10.8672|8.3802|10.1011|9.8801|8.5339|12.3992|9.6954|10.127|10.7512|10.9987|10.8188|9.8162|9.4112|11.4538|12.8653|12.763|12.9757|14.8493|14.3175|15.9049|17.2068|19.7544|19.3593|19.8349|20.9013|22.0762|20.665|21.854|21.1505|21.986|21.6694|24.3696|28.1325|34.544|35.9946|39.3211|38.1378|40.5985|44.9664|43.5959|30.1875|33.5883|32.241|35.4886|37.4586|23.4466|21.8289|22.5|||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0228|EVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.97|15.55|13.12|10.78|18.19|22.53|15.55|20.55|25.2|17.5|13.1|13.9|21.6|28.75|18.59|12.59|7.71|8.13|8.75|5.64|7.12|12.86|||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0229|EVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4147|0.4446|0.5332|0.5924|0.5332|0.474|0.474|0.5332|0.474|0.5332|0.5038|0.2962|0.474|0.5038|0.5777|0.5332|0.4446|1.3626|1.1849|0.8365|1.0664|0.6815|1.8958|0.8294|0.7109|0.5628|0.3033|0.4029|0.3792|0.2465|0.3555|0.2607|0.2275|0.2939|0.2844|0.3081|0.3792|0.9139|0.875|0.7778|1.0451|0.9976|1.5213|1.3064|1.3871|1.1219|1.0553|0.9457|0.9352|1.2541|1.1153|1.1103|1.0613|0.9229|0.556|0.5726|0.4003|0.4615|0.417|0.5115|0.5282|0.6672|0.6695|0.6339|0.6004|0.6116|0.745|0.7116|0.7005|0.7005|0.7172|0.7172|0.7895|1.2329|1.2329|1.3628|1.5043|2.6306|2.8469|2.1633|2.1114|2.5412|2.6066|4.1669|4.0081|3.6648|3.1892|3.8607|6.171|14.4101|19.6772|26.8822|30.9568|39.8634|38.3686|40.1624|37.4218|40.7105|38.7|36.49|31.12|27|15.8|24.84|26.11|||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0230|EVLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.89|11.8|12.18|13.01|8|8.98|6.1|4.06|3.755|4.9|5.27|||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0231|EVOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.58|23.9|24.67|29.05|31.53|28.12|26.41|15.3|22.83|24.85|||||||||||||||||||||||||
2026-10-11 19:25:03|russ2000_2_0232|EVRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|14.59|16.82|15.05|15.09|16.08|16.69|16.12|10.59|7.69|5.9|7.21|5.06|2.17|3.82|6.89|7.01|7.86|8.25|8.04|4.1|3.1|3.19|2.92|2.67|4.6|7|6.93|7.99|7.64|6.99|6.38|7.79|9.58|6.71|9.01|6.9|6.92|7.25|8.12|5.25|3.9|2.18|1.6|2.43|2.42|4.84|7.2|7.45|7.5|6.53|7.92|8.88|5.09|10.52|11.53|8.59|13.4|3.33|6.22|8.27|||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0233|EXTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|15.64|15.98|11.93|14.16|24.17|30.7|26.39|32.64|31.28|26.74|26.32|26.79|17.51|16.85|13.1|13.41|7.83|4.8|5.39|4.26|||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0234|EYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|40.61|31.96|38.94|45.14|28.98|31.43|30.85|24.73|32.43|19.58|30.52|38.63|||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0235|FATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.28|11|6.48|5.1|5.65|4.89|6.47|4.81|3.37|1.82|1.7|3.02|2.51|4.55|3.17|4.09|6.64|9.54|11.56|15.67|12.07|17.57|19.72|16.75|19.57|22.21|34.31|39.4|||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0236|FBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|6.5|8.46|5.09|5.57|4.62|9.55|8.15|7.07|2.63|2.1|1.71|2.1|2.3|3.85|3.36|2.47|2.76|2.97|2.68|2.98|2.42|3.88|4.81|4.47|3.36|4.71|3.02|1.46|0.8907|1.78|1.66|1.46|2.57|1.89|2.68|3.9|||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0237|FBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7101|25.3457|34.5366|35.2887|37.1249|42.2136|38.8439|39.9184|40.4547|34.0443|31.2423|34.6337|37.4924|39.3831|18.6725|23.1876|25.12|||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0238|FBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|15.97|13.7|14.07|14.9|14.71|15.97|13.19|8.21|9.84|16.5|15.93|18.91|12.27|15.48|14.68|||||||||||||||||||||||||
2026-10-11 19:25:04|russ2000_2_0239|FBMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0846||7.0846|7.306||7.0846|6.6418|6.9384|7.7487|8.9012|10.2587|11.3491|13.7969|18.9151|21.1787|20.9179|26.9262|21.2445|20.6868|19.5176|19.3377|18.7081|16.8643|12.0523|8.1308|10.3884|7.1594|5.3966|6.314|7.3872|7.8766|8.3559|7.9559|7.945|9.1093|7.7059|7.0232|8.369|8.2731|8.8657|8.8056|10.9601|12.1204|13.2863|13.3211|13.7253|13.6187|13.7597|13.8164|15.6004|15.9419|16.7541|17.3304|15.0371|16.9906|18.4387|27.4639|27.501|27.0038|29.4673|32.8557|30.9585|35.1499|38.5149|29.3968|30.2734|29.1722|32.7608|35.0605|18.8766|22.3951|21.03|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0240|FCBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5801|23.4037|26.7193|25.0789|20.5783|19.9736|19.9896|20.1945|25.7966|14.511|16.1223|13.36|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0241|FCCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6765|9.6888|11.1343|10.4118|10.4841|8.9657|9.8333|8.6765|8.4596|7.8088|7.5196|8.9657|8.5319|7.9245|8.6765|10.8456|9.6093|9.2467|11.8575|14.1574|14.6591|15.7444|17.5318|16.4735|14.6757|14.6903|14.1958|13.3477|14.9139|13.6791|13.5972|13.2405|13.3983|13.0761|13.4157|12.5648|12.1255|9.7762|10.7392|9.2065|7.7155|5.4553|5.9477|5.9717|4.6563|4.6373|5.1251|4.5312|4.0675|4.7397|5.5526|5.5691|4.9388|4.9284|6.4479|6.5212|7.0443|6.9599|7.5917|7.9164|9.1275|8.7751|9.5966|9.2482|9.3792|10.1912|10.4515|10.9849|11.0301|12.6878|13.0994|12.9168|14.2162|16.8967|21.0993|19.7921|19.6093|21.3185|20.2846|23.7845|23.4037|18.5625|18.5014|17.6358|18.9977|21.0145|14.2523|15.1169|13.73|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0242|FCCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2177|2.4287|2.903|3.5372|3.167|3.2733|3.2733|4.1175|3.8012|3.7141|2.4941|2.3558|2.4943|3.3175|3.0963|3.6667|4.6445|4.9867|5.3778|5.5|7.4556|7.4203|6.9172|6.8274|7.9567|8.1605|8.4408|8.7723|9.9715|11.3077|10.6682|11.0361|12.2231|10.3994|11.1006|10.6371|11.3205|11.4958|10.9667|10.4249|8.9006|8.8003|7.752|6.0093|5.8023|4.3467|5.9592|5.2722|4.5571|5.8891|6.5369|5.4033|6.3087|6.6241|6.0444|5.1014|5.0628|6.5009|7.6371|7.418|7.0609|7.5162|8.0957|9.3483|9.0756|8.7859|9.0245|8.7348|9.2802|9.9321|11.1669|10.3616|11.2653|11.9789|11.6501|12.6646|16.3612|17.0208|15.9303|17.545|17.3671|20.676|20.733|19.7793|18.1423|17.2352|18.3749|18.5441|21.3866|13.1171|12.5444|11.15|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0243|FCPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9592|12.1947|14.8123|16.4909|17.5793|16.5722|18.7358|21.9562|21.1655|22.5342|20.3972|22.045|23.0412|23.7061|27.5346|26.2136|26.3798|26.7749|18.6469|24.1152|25.64|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0244|FDBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5358|10.8865|11.4722|11.8234|12.9937|13.8132|13.5793|14.457|14.867|14.5157|16.0372|16.2716|16.5054|17.5006|17.6762|17.0911|17.3249|17.0911|17.3249|17.5593|19.3152|19.3152|19.1864|19.7015|18.5477|18.5425|18.6713|19.0576|18.5425|17.3064|18.0275|17.4609|18.5425|18.3365|18.285|21.3754|19.5774|18.2386|16.9359|17.4412|19.0095|17.0036|14.9313|15.2779|16.2243|15.9574|16.2455|14.7181|12.7742|10.444|11.2301|8.5629|8.5629|7.5859|10.2474|10.3597|10.3878|11.0055|9.7085|11.5401|15.1464|11.7247|12.0017|11.8286|14.0154|14.1146|15.7673|15.4753|16.4155|16.2467|18.0453|19.621|21.4047|20.0765|20.9755|20.8967|19.2008|19.3825|21.8488|23.2384|25.6622|29.0174|33.186|42.6177|46.6403|61.2138|65.7886|61.5988|57.2868|59.9261|60.0088|61.0627|50.3232|47.7952|48.89|||||||||||||||||||||||||
2026-10-11 19:25:05|russ2000_2_0245|FENC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6684|31.1123|38.1833|21.2129|33.2336|21.2129|16.9703|10.6065|32.2436|32.8093|32.8093|31.1123|45.2542|65.6186|61.9983|49.6665|44.6886|43.8966|44.3492|68.1076|||4.5254|4.186|3.1678|3.1678|2.7153|1.8554|2.0591|1.6065|1.0408|0.7693|1.0861|1.1766|0.8372|0.6107|0.7467|0.4978|0.2263|0.086|0.0493|0.0882|0.1358|0.0853|0.1355|0.0905|0.0701|0.1154|0.078|0.12|2.0532|0.96|0.522|0.453|0.48|1.65|2.421|1.0683|1.3428|0.8583|2.1|4.02|2.14|2.5|2.57|2.11|2.069|1.9|1.85|2.189|2.06|2.1385|2.76|5.02|11.3|9.3|9.57|10.5|8.3|6.11|5.49|3.72|4.8|6.12|5.6|9.39|6.16|||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0246|FFWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8433|8.7699|9.6065|9.4849|11.3089|11.2797|10.9295|9.9567|12.0142|14.0085|15.0202|15.8082|17.1798|18.1526|18.0456|18.2499|15.098|12.4228|13.2438|12.7844|14.5611|17.1595|10.3951|16.2689|13.14|||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0247|FG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0248|FGBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8308|14.1905|11.104|11.5775|11.8092|17.6098|17.9328|20.3155|20.2441|20.7415|21.2345|23.0046|21.3707|19.2493|17.6899|17.1618|17.9526|20.6678|14.1278|12.1712|11.96|||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0249|FIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.59|37.69|29.63|13.4|12.13|16.7|7.43|5.87|5.3|6.98|5.89|4.91|6.56|5.55|5.03|5.92|4.4|3.93|6.57|6.66|6.46|6.96|||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0250|FIXX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|19.9|22.57|21.83|27.73|18.86|18.51|20.7|15.54|15.19|11.015|||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0251|FLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|35.55|36.6|36.0005|35.65|37.5|38.6|39.35|36.55|23.4|18.05|12.8|15.05|9.45|9.7|5.9|2.5|8.2505|9.1|7.85|5.35|5.45|4.601|6.895|7.65|6.75|4.6875|2.5|3.9005|6.0449|10.57|6.95|7.14|5.09|4.52|5.61|3.55|3.4|5.05|5.05|4.05|3.3|2.65|2.05|3.28|5.88|4.87|2.89|2.49|1.09|1.86|2.48|||||||||||||||||||||||||
2026-10-11 19:25:06|russ2000_2_0252|FLOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|27.53|25.55|25.57|29.69|32.19|33.53|37.03|39.12|47.13|49.4|45.4|53.7|29.48|31.09|39.18|39.69|49.16|23.77|34.32|41.44|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0253|FMAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3153|10.5498|10.3153|10.3153|9.612|8.5002|8.3585|8.6891|8.3694|8.5793|8.8091|8.564|8.0692|7.8748|7.8436|8.9417|8.0397|7.8436|7.0593|8.1156|7.8187|6.5202|6.8646|7.4799|7.822|7.2844|7.8647|7.8647|7.3569|7.5483|8.7178|9.143|8.7955|8.5381|9.5132|9.384|9.6246|9.8247|10.6912|10.8248|11.4584|11.8933|11.7801|12.4698|11.9725|12.1981|12.5711|13.2383|14.5206|18.5566|19.6359|27.6551|33.8255|39.5421|38.4206|38.3136|40.4406|36.4232|28.9509|26.7362|24.8217|29.4747|25.4995|21.0615|20.55|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0254|FMBH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6561|8.6561|8.4758|8.1752|7.7544|6.7926|6.8527|6.7926|7.6643|7.6454|8.2522|8.683|9.2291|9.5749|9.6477|10.1076|10.6221|12.4122|17.5067|17.2474|17.7846|18.5256|20.2856|21.2582|22.3141|22.5086|22.7865|22.781|23.0998|23.3515|23.3515|22.932|23.3316|22.5154|21.7415|21.9948|21.5304|22.037|22.037|18.7441|16.8021|15.8312|15.5357|14.9334|14.2934|16.3888|15.6125|14.8793|16.0869|15.6924|15.7011|16.274|19.6258|20.7196|21.6105|20.2511|21.5864|19.8416|19.8773|19.5835|18.7379|18.3665|19.493|16.7173|18.024|19.7814|19.1235|23.1011|22.0145|23.0965|24.4361|31.5741|31.4255|31.9631|34.7103|36.4411|34.4371|38.2557|38.3606|29.936|32.1039|33.0302|33.4586|34.7189|23.3823|26.23|24.93|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0255|FMNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9724|7.9448|6.2256|6.4084|6.3793|4.7166|4.1515|3.6293|4.1|5.3175|5.1539|5.94|6.0192|6.2784|6.7536|8.0751|8.5471|9.3056|9.413|9.5822|10.1168|10.0609|10.2461|9.9762|9.2177|8.9755|8.5753|8.051|7.6552|7.1899|7.0976|7.1452|7.2612|7.4992|6.6581|5.3465|5.6014|5.4292|5.3406|2.6223|3.7443|4.7224|3.7876|3.2566|3.3575|2.8667|2.9313|2.9324|3.5555|3.9397|3.5961|4.0185|4.9698|5.7722|5.4257|5.3306|5.6388|5.0953|5.3899|5.7038|6.4547|6.8583|7.0621|7.3363|7.2923|7.3282|7.3906|7.2742|8.0863|8.1489|9.8499|13.6732|12.253|13.218|14.4342|13.8887|13.2095|15.5633|14.1831|11.4646|13.1581|13.2808|14.022|15.8822|12.063|11.3391|11.3|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0256|FNKO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|6.65|7.78|11.75|21.29|13.15|21.05|23.55|20.41|17.16|3.99|5.8|5.71|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0257|FNWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9153|12.0425|12.199|12.111|13.8062|12.5904|12.2675|12.9425|15.7991|15.0458|15.3686|16.973|15.8969|16.1121|15.8089|15.0165|14.8497|15.2908|15.9984|16.8759|17.7848|10.5641|12.3669|9.86|||||||||||||||||||||||||
2026-10-11 19:25:07|russ2000_2_0258|FOCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.74|47.46|26.33|35.64|27.31|23.8|29.47|23.01|33.05|32.79|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0259|FOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|11.54|15.26|10.25|11.04|11.21|16.35|7.98|8.66|10.87|10.16|3.89|3.33|2.05|4|4.56|6.14|5.98|3.73|3.32|5.42|5.76|5.27|2.53|3.38|2.16|2.68|2.14|2.25|2.86|6.9|7.94|9.35|13.55|13.99|9.67|7.99|5.74|7.62|4.67|7.42|9.94|14.94|13.5|14.47|17.09|12.26|8.38|13.6|12.39|8.065|10|8.94|15.56|14.08|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0260|FONR|total_return_price|0|||||||||||||||||||||||||||||||16.752|13.7061|20.5604|25.1291|25.1291|31.2208|41.1184|31.981|41.1184|39.5955|42.6413|33.5039|79.9537|52.5414|45.6871|30.4581|34.2666|48.7329|57.9922|73.0994|88.3285|64.7174|58.6257|62.4513|60.1608|57.115|64.7174|71.5887|92.9094|71.5887|60.9162|56.0788|33.2073|31.0691|30.475|28.9063|25|42.1875|85.9375|52.3438|50|32.8125|50|48.5|35.25|29.75|25.5|49.25|25|26.75|22|32.5|38.525|28.75|33.25|32|28.5|39.25|34|30|27|17|16.315|13.75|8|7.04|6.5|4.97|6.71|5.2|3.81|2.25|1.18|0.83|0.8417|1.9|2.14|1.57|1.91|1.4701|1.39|1.3|1.68|1.96|1.96|1.704|2.68|4.1|3.75|4.33|6.92|6.56|5.77|21.208|17.58|12.2|11.01|10.4|13.036|10.575|13.41|17.26|15.38|20.36|20.54|19.15|17.55|27.75|30.5|24.35|29.8|26.55|24.9|20.24|20.47|21.51|20.67|19.69|14.62|21.37|20.88|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0261|FPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6097|9.5844|8.4467|8.134|9.181|9.2441|8.4856|8.8052|8.8862|9.3062|9.563|9.6477|9.3652|7.793|7.9599|7.86|7.731|8.3621|6.2385|4.2682|6.1167|6.3748|6.0354|6.6248|5.9793|6.7981|6.55|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0262|FRAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0263|FRBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1112|9.1482|6.4423|3.8519|4.8148|6.7408|5.7778|3.9963|4.3334|4.8148|4.0445|2.7926|3.3704|3.6111|3.7556|2.6482|3.12|3.7556|3.3993|4.5741|4.8148|4.5741|4.9978|5.0556|5.1519|5.2963|5.7778|5.9704|6.5482|5.9511|5.9704|5.8163|5.7527|5.7297|5.98|6.683|6.4037|6.5963|8.2238|11.5556|10.8986|11.3512|12.6267|13.4217|13.8399|13.4798|12.972|11.9|11.1086|11.1481|10.7954|10.9735|7.336|6.8184|6.14|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0264|FRTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|22.4|17.98|8.3|4.39|11.13|8.32|9.9|7.66|3.58|4|4.29|7.29|11.8|6.03|9.64|10.91|||||||||||||||||||||||||
2026-10-11 19:25:08|russ2000_2_0265|FSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0266|FSBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2038|9.7586|11.7958|14.3969|16.2822|15.7447|15.7355|15.2207|16.0057|15.8485|16.6015|18.1003|20.5895|22.1337|24.0762|23.5996|24.0356|26.6763|35.3087|34.5334|41.7941|50.7798|52.2316|51.378|59.3648|54.1077|41.0569|48.3652|48.5051|49.976|62.4493|36.3208|38.2577|39.37|||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0267|FSCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0268|FSFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8572|8.8394|8.6951|8.9115|9.6414|9.4161|11.2542|11.9841|11.894|13.1555|13.7403|14.408|14.6242|15.2459|15.7596|15.7686|17.4355|18.0115|20.3063|20.4172|20.7497|21.1576|22.1439|22.7133|23.4825|24.2728|27.2363|28.0082|31.9001|34.5954|31.2978|32.9861|34.6809|44.4775|46.9979|51.0469|51.6465|55.6438|67.9252|70.6453|67.3394|48.2902|52.6387|57.0815|62.6636|65.8794|34.8955|46.2381|47.5|||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0269|FTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.6|397.6|295.4|240.4|135.4|203.6|112.2|51.6|22|4.77|7.33|3.45|||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0270|FTSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:09|russ2000_2_0271|FUNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||5.2606|5.7697|6.6182|7.3978|8.8944|11.289|12.3153|8.7609|8.6321|10.8223|9.5875|7.887|8.8646|8.8646|7.8869|7.3658|7.9791|8.3587|9.2246|9.5|9.5746|10.8385|10.4361|11.6503|10.8079|9.4548|9.2383|8.8572|8.6905|8.1145|6.5576|6.2424|6.5871|5.9125|8.5245|8.5362|10.7088|10.5231|10.1935|11.5132|11.2384|10.9685|13.5066|15.8702|16.7578|17.483|16.0139|13.837|15.0453|14.8862|14.9191|14.5922|14.8168|16.1463|17.0389|15.9997|16.4984|17.2197|17.9342|16.0344|17.0736|16.6569|16.1408|15.5207|16.5166|12.1147|7.1315|9.3739|9.3051|6.0437|5.366|4.0057|4.1903|3.2214|2.8521|4.2275|3.1844|2.8891|5.5381|4.0152|5.8152|6.1105|8.0765|6.8673|7.9472|7.2365|7.7719|8.178|7.3196|8.0764|8.4364|7.9565|7.5689|9.5022|10.3563|9.3964|11.0763|13.88|13.5074|14.0197|14.4855|16.0878|17.9788|19.1389|17.3952|14.2665|16.5278|18.1359|21.8907|23.1704|12.3803|14.2793|11.4235|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0272|FVCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.56|15.08|15.68|16.95|17.52|17.4|17.15|20|16.35|16.92|19|17.55|17.28|12.19|10.76|9.4|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0273|GATX|total_return_price|0|2.1573|2.5138|2.5138|2.4387|2.2042|2.1386|2.2418|2.495|2.537|2.1715|2.2227|2.655|2.9118|2.6203|2.4587|2.7294|3.4817|3.3598|4.1055|3.2435|3.8935|4.1878|4.0444|4.9424|5.0086|6.2121|5.8461|6.2298|6.2129|5.3107|3.9585|4.9281|6.6533|6.2015|7.3741|5.6835|5.5241|5.3128|5.3235|6.853|7.5753|7.8876|8.7825|8.7559|9.1065|8.8685|8.9529|9.8208|10.1059|10.708|11.8468|11.2212|10.7143|11.3424|11.0958|11.6086|11.8075|14.0668|16.5756|17.9263|19.3796|21.9504|16.6689|19.2219|16.8463|19.6102|16.1323|17.6818|20.113|18.1465|22.5035|26.9697|23.1182|22.0081|18.4626|18.034|17.8138|17.0341|11.3555|13.2637|8.5925|9.8839|12.973|17.3786|13.8867|17.218|16.963|18.9385|21.4136|22.3891|25.7933|23.6576|27.2178|28.1623|27.5737|29.015|32.1748|33.3138|29.0836|25.1131|26.9361|30.7311|27.6115|21.8228|14.4565|18.5842|20.3907|21.1774|21.3205|20.054|22.249|26.9771|29.8011|28.848|24.2911|34.4614|32.0287|30.8377|34.2285|35.1676|42.4743|39.01|39.3399|43.4595|56.8448|56.3425|49.3841|48.9817|49.6597|45.8277|38.3729|37.3139|42.0594|39.2746|40.1723|55.8908|55.7292|59.1379|57.0527|58.0048|64.3267|70.1511|82.2739|67.6626|73.4002|76.6777|75.4066|81.0298|61.5808|60.5151|63.75|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0274|GBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|42.16|31.4|14.54|15.68|22.02|14.5|38.85|27.5|28.5|39|47.7|44.75|38.15|40.03|52.93|62.43|54.45|79.49|52|65.43|53.35|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0275|GCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6599|1.462|1.3831|1.6199|1.373|1.2643|1.2248|1.3631|1.5211|1.6204|1.73|2.2134|2.4549|2.9041|3.0235|3.0235|3.2093|3.7482|3.9202|4.8594|5.827|6.192|5.6849|5.6036|5.7096|6.2274|6.3617|6.7223|6.1502|5.3935|5.3536|5.0813|5.3173|5.3536|5.1136|5.0391|4.5829|4.6351|5.3392|5.3978|4.1071|4.4904|5.9407|6.0137|6.166|6.0137|6.4903|7.0691|7.893|7.6041|7.5134|7.9392|7.4845|7.8926|8.5252|9.4134|9.4089|9.1042|9.3695|12.5297|11.8147|11.6709|12.2065|12.545|13.4793|13.0378|13.0145|12.7821|14.869|15.477|15.0406|15.6704|20.4093|21.3022|24.6769|27.4537|32.6791|35.9453|28.3341|32.4363|30.2272|30.3979|28.9345|27.3041|28.2916|22.751|22.2086|22.77|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0276|GCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20.01|24.45|27.82|27.15|33.5|30.3|31.05|32.25|29.05|28.75|26.4|24.79|29.6|22.21|19.71|22.71|17.8|18.58|20.86|||||||||||||||||||||||||
2026-10-11 19:25:10|russ2000_2_0277|GDEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7668|7.1332|9.0391|8.6034|7.1877|6.7521|8.6034|7.5689|6.7521|8.0589|8.451|5.6195|5.2274|6.2293|5.7937|5.2274|4.9129|4.8615|6.6728|8.2584|13.2776|22.2165|17.355|18.4005|26.7469|31.3645|28.1235|19.1236|12.8943|18.5922|20.1952|16.1875|18.3482|19.2891|20.5089|16.9717|12.2844|7.9805|10.3851|11.4916|6.8479|3.7289|5.2448|5.8547|4.0425|4.0774|2.8925|3.0319|3.5895|4.855|3.8334|3.9728|3.2061|3.1887|5.1054|3.7986|5.3494|5.1926|6.1683|7.2835|6.935|8.8169|8.1548|7.2574|5.9331|7.4578|7.937|7.6756|8.4771|9.148|11.5177|12.77|12.54|13.33|20.47|25.76|33.16|24.23|27.11|24.73|15.47|15.45|13.94|13.95|19.18|3.78|8.14|13.135|||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0278|GEFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0279|GENC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|1.1|1.3067|1.9667|1.9667|2.7667|1.6667|1.1333|0.6867|0.8|2|1.6533|2|4.1733|3.8|5.0667|5.6|5.2667|5.6667|5.5|4.8733|6.6|6.2|6.2133|7.9867|6.5|6.1667|6.4|6.4333|11.9333|8.6533|5.4|5.3|4.8733|4.66|5.5667|4.8333|5.0267|5.3067|4.78|4.7067|5.22|5.1267|4.74|4.5267|4.6667|4.6267|4.92|5.0467|4.78|4.7133|5.6867|6.4133|7.0333|7.4267|6.5467|6.1933|6.6733|6.4|6.0267|8.0933|9.7667|9.7533|11.89|15.65|14.85|15.8|17.85|16.55|16.1|15.95|12.15|11.24|12.36|12.96|11.34|12.21|9.59|11.58|11.14|||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0280|GH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.48|37.59|76.7|86.33|63.83|78.14|69.6|81.13|111.78|||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0281|GKOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|25.64|25.58|15.8|27.86|39.26|35.42|50.25|41.47|33.26|26.03|30.5|40.83|65.1|55.8|78.37|74.5|66.38|54.97|33.34|38.42|50.97|||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0282|GLYC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|15.1|6.73|6.94|7.3|8.32|7.95|6.01|5.98|6.1|6.88|7.16|5.96|5.6|11.55|14.17|17.19|16.23|15.77|14.51|9.12|12.46|11.39|4.26|5.29|2.37|3|3.07|||||||||||||||||||||||||
2026-10-11 19:25:11|russ2000_2_0283|GMRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.1539|249.8419|126.3245|||53.337|||||0.0878||7.0329|7.1354|6.347|6.7535|6.6336|7.1297|6.6221|5.735|7.6558|7.9081|7.7442|8.8351|9.8326|10.6233|12.5303|9.8012|11.1613|13.59|||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0284|GMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|22.25|22.44|29.28|35.04|30.73|34.76|37.72|30.48|30.88|23.11|15.17|15.12|18.57|28.04|27.08|15.64|24.59|23.92|||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0285|GNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.4962|189.2638|120.0209|80.3217|67.581|36.0986|13.0177|5.701|4.967|4.4315|6.6196|11.1527|8.5215|11.245|12.5006|12.7776|14.7626|12.5006|7.2013|6.8874|7.0535|8.6877|10.2845|6.3752|6.2636|6.77|||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0286|GNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6121|16.357|14.4765|15.9766|14.4487|16.2139|15.4191|16.2846|15.541|15.6504|15.1781|12.8101|15.8393|16.2645|14.4384|15.9535|16.4777|16.9328|18.2467|12.3491|14.7409|15.5187|||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0287|GNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0016|29.5236|28.9713|28.6036|31.6931|31.3634|28.922|28.4643|28.2937|29.7074|29.5808|32.3811|20.6314|25.87|24.41|||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0288|GOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0072|18.6748|16.3724|18.7173|16.9429|20.1102|22.0754|23.3919|26.4087|20.3672|22.4324|25.3913|26.3968|32.1918|25.8336|33.7343|33.17|||||||||||||||||||||||||
2026-10-11 19:25:12|russ2000_2_0289|GOSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.83|21.67|22.18|16.79|15.63|10.15|13|12.41|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0290|GPMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8219|14.9254|14.4366|13.9727|15.5285|16.2941|16.0919|16.794|17.1837|17.4556|17.8374|2.1892|6.5286|6.8984|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0291|GRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.6|113.2|124.6|91.8|58.6|14.2|7|7.4|16|13.4|55.2|62|26.6|39.872|32.8|17.4|8.25|5.15|14.778|13|4.3|7.68|4.04|6.03|3.14|4.04|1.71|2.96|7.02|6.26|8.52|7.89|10.15|10.74|7.32|7.58|7.33|7.96|10.1|10|11.1|10|11.4|10.3|10.7|10.05|7.02|8.75|9.12|10.45|11.13|7.47|12.33|16.06|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0292|GRIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9601|15.2689|13.5238|12.6513|13.9601|11.2335|11.3426|8.5069|10.0338|9.434|10.7973|10.1429|10.1429|10.4701|10.1974|12.6377|14.091|11.1245|12.2151|13.2185|12.2151|13.044|12.6513|9.5976|12.0668|11.6916|12.3992|21.3764|21.8127|20.0676|23.4268|21.8127|22.0919|20.6348|23.5577|27.9202|28.1034|26.9081|28.4786|32.6056|31.1223|31.227|31.7233|27.6433|28.2201|31.5106|32.2291|27.9804|27.2843|28.629|25.271|26.1749|23.5104|25.0282|28.8013|29.3467|24.7575|22.3032|24.4676|23.9683|25.5218|30.9776|24.4618|28.4782|25.4683|29.056|32.0272|28.5113|24.8829|26.9081|28.3678|29.926|30.7665|23.0607|25.1193|23.4001|28.0897|28.6533|29.6966|30.3137|30.0726|34.5175|36.1161|36.5169|42.3951|38.4178|29.1231|34.4048|37.0802|36.5273|40.45|31.76|54.64|52.5|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0293|GRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|15.45|13.3|11.14|8.635|8.97|5.82|6.64|2.65|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0294|GSHD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3981|24.2822|32.9502|25.576|27.5788|47.2836|48.8169|41.9419|44.1479|74.348|86.59|||||||||||||||||||||||||
2026-10-11 19:25:13|russ2000_2_0295|GTHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.1|25.35|19.41|35.86|42.74|54.66|18.74|16.6|27.61|32.52|26.43|11.95|24.26|11.92|||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0296|GTXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0297|GWRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4924|7.7755|6.7869|8.1724|7.8746|8.9196|8.855|8.3828|8.2532|8.9575|10.1387|9.7789|9.4207|9.8384|12.1972|12.8743|9.6211|10.451|10.9765|||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0298|HARP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|9.47|13|13.66|14.79|11.58|16.6|16.99|||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0299|HBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2997|24.3556|21.624|26.8995|21.7918|20.9578|20.2577|16.846|15.3172|18.5725|9.927|11.8458|19.43|||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0300|HBCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2378|8.6284|8.8435|10.6983|11.0119|11.1194|12.6963|11.7018|11.8272|12.6874|13.0368|13.3683|12.9831|13.7178|15.6263|14.5063|16.3789|16.2624|16.6656|16.585|16.2714|16.7911|18.5114|18.2247|20.1869|20.671|19.1783|22.8297|23.5026|23.8037|24.5009|23.9091|25.1161|36.0326|31.648|39.0807|39.2476|40.2323|40.649|44.4259|40.9674|33.1132|31.8649|34.6823|37.9561|38.2094|23.9526|26.4994|24.48|||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0301|HBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.078|2.6518|3.6368|4.2088|3.4019|3.5951|1.932|1.8108|2.326|2.7427|2.9624|5.6218|6.4022|7.0235|3.6443|3.3337|3.3034|2.8867|2.5306|2.273|3.3716|3.1897|3.1519|3.3943|3.614|3.6443|3.9019|3.3185|3.3792|3.7277|3.5989|3.5231|1.9396|2.2578|2.5912|2.8867|2.6745|2.9927|2.6139|2.7579|3.0685|4.5763|4.0914|3.4322|3.1064|3.167|2.7958|3.3867|3.1216|4.3717|3.7277|4.0383|4.83|4.71|3.955|4.39|4.97|5.48|5.23|3.76|3.67|3.1|3.44|2.83|2.55|2.75|2.65|3.75|3.25|5|5.15|5.2|3.03|4.31|2.08|3.01|2.86|1.42|3|3.14|||||||||||||||||||||||||
2026-10-11 19:25:14|russ2000_2_0302|HBMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9125|13.99|14|14.2|13.9|13.05|13.5|10|10.05|10.05|8.5|7.65|8|7.95|7.25|7|5.81|5.75|6.74|6.05|5.1|4.6|5.2|7.17|7.15|6.4|6.95|7.88|8.58|9.25|11.1|9.57|9.8|11.75|14|13.95|14.78|12.88|12.03|13|13.18|15.15|17.35|19.35|21.3|22.15|19.8|18.25|17.75|14.4|14.81|14.12|16.95|16.88|10.86|10.62|8.95|||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0303|HCHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|13.09|9.46|8.04|5.12|3.55|4.03|5.02|5.95|6.09|5.82|5.36|5.73|5.2|5.83|6.22|2.61|2.45|2.43|2.51|2.17|1.48|3.34|2.55|||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0304|HIFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.7422|3.5678|3.8476|3.9528|4.5067|5.2422|4.9447|5.2428|5.4585|6.8622|6.8408|8.0865|10.2336|10.7933|14.008|11.4958|9.5465|9.5145|9.346|8.8245|8.7416|8.9626|7.1321|8.046|9.2109|10.4696|11.838|13.7956|15.6439|15.3906|17.436|19.7543|19.1306|20.0745|21.6352|23.8485|25.3109|28.5555|27.5589|28.5409|28.7523|30.844|29.0701|30.0625|29.1678|27.911|28.3522|27.1252|28.2787|25.3171|25.96|23.6695|23.1855|22.5614|22.3873|22.7446|21.1361|19.791|22.0535|24.2798|25.3955|25.1576|28.8163|30.9035|31.6825|37.7193|44.1668|45.6055|41.2802|41.6078|49.6453|53.4341|57.1794|55.9878|62.8462|61.4356|63.5088|71.5853|72.1015|73.2088|75.4442|80.7716|93.2987|108.7871|109.9314|113.8039|113.7171|117.6457|132.8813|189.2351|170.6152|175.841|184.2283|200.7812|200.1515|213.8189|214.2706|193.0755|168.691|194.6234|186.129|207.4506|143.8056|166.9287|183.5537|||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0305|HIIQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0306|HLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3671|18.5771|21.6104|22.2414|20.2913|22.0686|28.2942|31.1031|31.9854|35.9626|42.5059|41.0335|48.3685|43.0784|35.3851|44.1794|42.714|42.5872|48.0588|51.5585|55.3267|58.04|||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0307|HLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2408|20.56|24.665|32.6078|34.6517|45.236|43.0881|35.2399|42.2933|54.0973|58.2684|58.6908|54.7539|67.0254|63.25|||||||||||||||||||||||||
2026-10-11 19:25:15|russ2000_2_0308|HOFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||12.3399|12.3399|9.5634|14.8079|8.0987|9.2944|10.7209|11.2219|11.1836|9.1007|8.9464|8.3294|9.3709|10.1804|8.9464|8.9464|4.1647|4.3961|4.4539|3.9333|3.8562|3.8562|3.8562|2.6495|2.7275|2.5832|2.6573|3.0569|4.3828|5.1418|5.0129|6.122|7.8412|9.1182|11.0638|13.3938|14.3578|13.6529|18.7095|15.0229|16.672|12.8641|11.1664|12.0606|11.7131|10.9765|10.379|10.9059|13.6764|15.1787|14.9487|15.3049|16.3439|12.8602|13.1699|5.3185|6.4194|8.7559|10.2157|9.7095|12.3611|8.6838|9.149|11.3327|9.3231|7.1782|7.2851|9.025|11.1463|9.4021|10.9729|12.7462|13.7659|13.4835|12.5925|14.9971|13.2814|12.6785|13.5285|15.08|17.1398|23.0935|21.6541|23.598|30.6847|21.497|24.5656|33.259|28.3342|35.6749|44.4485|40.2908|33.9092|46.8687|32.003|24.6038|27.5364|19.4527|20.6104|24.9862|16.2941|18.9597|25.66|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0309|HOME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|15.07|14.63|15.16|22.8|22.83|30.56|31.62|38.33|30.93|17.94|18.2|6.61|9.71|5.47|2.18|6.49|14.84|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0310|HONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8283|15.4794|19.2028|18.8552|19.8184|18.6765|19.024|17.356|18.9148|19.0538|15.5886|9.3904|10.0374|10.0085|10.9617|7.6354|8.4794|7.9436|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0311|HOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.452|1.6789|2.0421|2.3139|1.8147|1.4971|1.86|1.8147|1.7239|1.7579|1.5425|1.6332|2.359|2.7673|2.9579|2.9297|3.598|2.8107|3.6603|4.0684|3.3124|4.0403|4.7661|6.4921|6.4676|10.241|11.2312|11.9507|14.6307|16.6058|12.8293|11.4808|11.3721|13.8465|13.7069|13.9657|14.1539|15.6385|13.4621|12.382|12.3939|9.3825|10.037|9.3606|8.7471|7.4741|2.3027|3.6734|5.7725|8.9759|6.7828|6.7828|5.5845|7.2606|7.3703|6.0622|4.9892|7.0178|8.6704|8.4981|9.7826|9.0217|10.3849|10.14|11.1647|13.1902|13.8858|13.0639|11.9144|11.4445|11.8423|12.299|12.6061|14.6032|12.5448|13.1868|14.6421|19.3282|16.2245|16.3958|14.6855|16.437|17.0364|16.1229|15.2622|10.9599|12.2387|12.4676|13.9062|14.2816|7.8686|8.729|7.87|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0312|HPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.76|29.51|29.76|36.22|38.37|30.17|28.13|25.34|27.67|30.4|37.05|39.03|43.87|43.55|57.91|35.95|20.73|23.21|27.46|32.64|32.04|31.17|31.02|34.61|40.39|37.88|45.54|42.67|35.17|28.93|17.85|25.84|18.37|21.02|20.63|24.81|27.67|26.13|27.43|24.3|11.67|8.8|8.43|3.53|3.84|5.81|6.62|5.1|7.63|4.32|3.04|3.88|5.02|5.19|5.95|5.4|2.52|2.58|1.84|1.75|1.77|0.247|0.3116|0.3016|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0313|HRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.35|33.7|40.16|48.89|36.95|48.45|63.26|64.83|55.79|50.84|26.21|37.14|44.47|48.82|49.73|22.67|27.38|39.61|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0314|HSDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.055|53.75|60.05|62.6|48.5938|15.25|21.825|18.75|26.475|24.75|33.25|39.75|37.35|70|56.75|10.4099|10|9.49|9|6.66|2.54|1.75|0.97|0.33|0.4267|0.3867|||||||||||||||||||||||||
2026-10-11 19:25:16|russ2000_2_0315|HSKA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.0995|143.34|120.2598|123.3016|103.8656|83.8175|40.694|34.0129|29.4576|26.117|23.6875|46.1603|17.3101|30.3686|8.5032|13.9696|10.1067|8.0659|8.0659|10.8841|4.0815|4.5674|3.1097|8.1145|12.6334|20.019|25.2667|21.088|13.0124|15.2572|11.37|10.2039|5.928|7.2885|12.9249|14.0911|9.9123|15.6459|16.5205|16.5205|24.2949|21.3795|17.7839|12.8267|12.2446|7.7744|2.4295|2.517|3.4985|4.4878|5.5392|8.1631|6.2195|4.4703|4.1787|6.0738|9.3778|8.6684|6.7831|11.4672|11.1266|8.842|8.32|8.86|6.67|5.95|8.35|9.2|10.59|13.3|18.05|24.8|29.26|34.36|39.76|27.5|35.72|55.68|72.75|95.4|94.1|88.3|80.86|78.24|102.4|111.18|86.16|83.51|82.07|70.03|96.87|56.17|91.7|96.71|||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0316|HUD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|15.18|17.63|22.99|16.56|13.78|13.84|12.5|15.02|4.92|4.78|7.6|||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0317|HWC|total_return_price|0||||||||||||||||||||||||||||||||||1.9934|2.0278|2.981|2.8965|3.5554|3.6469|4.2143|4.529|4.4441|5.0921|4.8926|4.3702|4.1835|4.5179|4.5181|4.5916|4.7027|5.3913|5.7353|5.4678|6.2359|5.892|7.2677|7.1757|8.8989|9.1739|11.0932|11.3222|9.9865|8.879|8.5079|8.6485|8.485|7.6132|7.4212|5.953|6.608|6.06|7.6128|8.7089|8.6757|8.2511|8.8101|11.0585|13.9462|14.6472|13.9827|13.5488|14.7735|15.6694|17.3962|19.8239|18.6926|20.5578|21.7433|21.2307|22.5871|22.55|25.1013|31.0192|37.4933|36.0174|35.6995|29.8751|25.663|27.5539|26.4232|29.255|27.5048|35.8743|32.1808|22.3372|23.3643|27.196|31.8979|30.6199|24.592|22.3639|26.1179|24.7776|23.5518|20.5396|24.6868|27.6154|23.8604|24.48|25.2656|24.8179|24.3402|25.5917|30.1206|30.307|29.4132|26.8816|25.9433|25.4402|27.4087|23.4456|21.9975|20.2702|23.2564|29.0997|38.8987|41.3118|44.6729|44.414|45.5894|47.8376|43.3688|44.4382|32.5998|38.2434|38.1879|36.7959|42.4479|19.0368|20.9132|18.81|||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0318|ICBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0342|19.1579|18.0121|18.1839|19.3243|18.877|19.7237|18.9462|25.9171|29.0267|24.4056|29.4843|29.9929|28.0236|27.0931|24.6498|17.2174|17.2958|17.0006|19.8965|25.384|17.6489|20.8537|18.96|||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0319|ICHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|19.83|22.21|25.6|24.75|23.26|20.71|20.06|15.94|22.58|21.7|26|33.27|19.16|26.58|21.7|||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0320|IEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.75|9.8008|9.85|9.83|9.88|8.5|9.14|10.49|8.58|5.44|2|4.48|3.27|2.15|3.49|5.95|||||||||||||||||||||||||
2026-10-11 19:25:17|russ2000_2_0321|IESC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|17.92|16.73|17.98|25.05|32.96|26.87|20.27|15.86|17.66|15.99|8.95|8.01|6.93|8.05|5.94|5.65|4.39|3.78|3.505|3.5|3.29|2.0253|1.85|4.25|3.07|4.55|4.66|6.24|4.35|4.23|5.09|6.2|6.05|8.25|7.72|8.8|7.37|7.72|10.58|14.68|12.64|17.38|19.8|17.7|16.5|17.65|17.45|15.1|16.85|19.1|15.17|17.77|18.46|20.52|25.28|17.29|22.4|31.37|||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0322|IIIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|22.98|24.1|24.02|29.45|20.12|28.25|19.09|30.25|25.25|||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0323|IIN|total_return_price|0|1.2823|1.4426|1.4106|0.9938|0.8335|0.9938|1.4106|1.4426|1.8273|1.2503|1.2823|1.1541|1.0579|1.2823|1.1541|0.8335|1.4746|1.667|1.9555|1.635|2.0517|2.4044|2.0517|2.1158|2.4684|2.7569|4.1996|4.3599|6.8458|8.1159|4.9746|4.6776|8.3419|6.346|5.5219|5.8172|6.1779|5.8708|5.1632|6.2691|5.4206|5.5562|5.7884|7.5183|7.6835|6.1056|6.3391|5.4889|5.5397|4.8149|4.7614|5.6461|6.1525|6.4964|8.2303|10.1251|9.5195|11.1004|11.312|8.664|9.0438|8.0667|6.975|7.5467|5.0175|6.3908|4.6276|6.3218|5.4845|7.0345|5.7128|3.4128|3.7056|4.5|3.75|2.1|2.5|2.25|2.29|1.52|1.5|1.5|1.83|3.73|2.82|3|2.05|2.06|1.87|2.1|5.7|4.239|6.99|4.98|4.93|4.97|5.9|6.85|9.3|12.48|8.0801|8.4|3.94|3.6|3.121|2.7|3.27|3.2245|3.9|5.3501|4.156|3.9099|4|3.89|3.07|6.26|6.77|6.6|5.1|4.05|4.57|3.51|3.91|3.8539|4.5001|8.57|5.99|6.8699|8.011|7.32|8.11|7.58|6.37|5.34|5.785|6.9|9.1|8.175|12.1|19.8|20|40.3|56.2|26.38|25.08|23.36|19.44|18|11.77|13.52|12.18|||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0324|IIPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4043|14.7241|15.0955|16.3713|25.1866|24.12|33.9164|43.2636|42.9955|76.9353|123.347|84.971|73.3656|74.3441|87.2173|124.75|||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0325|ILPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5998|17.2924|19.1394|19.5953|17.1802|18.0367|18.3221|19.6598|20.6697|16.3927|19.918|21.3709|||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0326|IMAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.625|4.25|5.438|5.563|10|11.375|15.813|18.375|16.813|15.5|17|24.75|26.125|22|28.375|22.813|20|31.625|19.5|22.5|20|27.375|21.5|22.75|16.9375|2.75|3.0938|1.96|1|2.02|4.69|5.661|4.55|4.04|4.89|9.01|7.9|7.91|5.89|5.53|5.63|8.249|9.24|9.94|10.43|7.06|10.15|9.16|4.89|3.76|5.04|4.2199|4.2|6.82|6.97|6.84|5.92|4.46|4.31|8.12|9.41|13.31|17.99|14.6|16.86|28.07|31.98|32.43|14.48|18.33|24.44|24.03|19.91|22.48|26.73|24.86|30.24|29.48|27.33|28.48|27.46|30.9|33.71|40.27|33.79|35.54|31.09|29.48|28.97|31.4|34|22|22.65|23.15|19.2|22.15|25.8|18.81|22.68|20.2|21.95|20.43|9.05|11.21|11.96|||||||||||||||||||||||||
2026-10-11 19:25:18|russ2000_2_0327|IMH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.78|0.23|1|2.09|3.52|3.96|2.62|2.834|2.71|2.62|2.819|1.95|1.96|2.47|2.03|7.16|14.49|9.65|10.4|9.79|6.42|6.25|5|6.26|6.18|12.5|19.14|16.44|18.32|14.09|15.04|13.45|14.05|12.6|15.29|13.5|9.99|7.49|9.78|7.46|3.47|3.92|3.2|7.51|5.26|2.43|1.69|1.39|||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0328|IMUX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.2|1089.6|816.4|1017.2|1000.4|844|168|433.6|355.6|254.8|247.2|180|164|120|192|234|262|244|11.164|7.76|7.884|13.2|12.11|9.7|6.72|12.12|18.62|||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0329|INBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|8.9212|11.3405|9.9494|9.2539|10.6147|9.8285|9.9918|9.768|9.0119|8.4374|8.4676|8.2257|6.6229|6.9555|5.8668|5.1713|5.1229|4.7177|5.2015|3.629|4.2338|6.0483|5.7459|6.6531|6.2297|6.2055|6.1269|6.1692|8.1591|8.4978|9.768|12.8668|14.1889|18.8786|25.384|21.7848|21.366|19.7176|14.6805|15.7426|16.9015|23.2426|29.2349|27.63|23.146|22.1071|21.8869|29.7585|28.5659|27.1299|30.6648|37.7383|34.6467|33.1987|30.1462|19.3897|18.3839|19.3448|22.0788|23.865|16.5396|16.6116|14.1716|||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0330|INNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0331|INSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|35.66|42.08|42.25|56.78|60.65|61.02|74.21|60.28|87.02|129.05|||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0332|INST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0333|INSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8611|13.801|18.9528|21.0829|19.9138|18.4376|17.2091|23.8867|19.4482|16.6345|16.9812|17.9918|17.7639|29.4843|23.7294|16.2779|14.49|||||||||||||||||||||||||
2026-10-11 19:25:19|russ2000_2_0334|INVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7774|16.9171|16.9357|15.8557|20.0826|19.7474|26.0878|21.2557|25.8178|28.5551|27.6985|30.2217|26.1251|20.2036|9.3197|11.7777|12.0198|10.856|15.8277|12.5598|13.7329|12.5412|12.6994|13.3884|18.0529|26.6651|22.4475|20.5947|20.3619|21.3861|18.6116|18.0809|23.9837|21.0881|22.2333|32.8193|38.359|31.9069|30.1472|27.7265|16.9748|14.2254|16.568|17.8121|9.22|10.77|11.28|10.17|11.26|10.46|12.86|12.58|13.51|14.42|16.01|13.45|15.05|16.74|13.93|14|11.12|14.37|8.73|14.54|11.61|||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0335|IOTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0336|IOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|124|106|118|115|140|88|99|115|50|27|17|5|2.05|5.05|11.2|8.33|6.19|7.15|8.25|12.11|9.17|5.84|7.58|4.84|7.78|7.97|7.05|7.4|6.95|7.95|8|16.5|12.75|11.9|8.99|9.51|21.75|20.31|27.68|29.935|27.45|32.3|||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0337|IRMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|7.14|12.74|15.17|23.27|24.92|27.78|19.79|21.21|17.13|11.85|8.3|9|9.8|15.6|14.4|20.1|37.15|23.1|28.09|20.46|23.46|23.38|21.35|23.21|21.16|||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0338|IRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8477|4.8969|5.0286|5.3032|5.7244|6.1947|6.0993|6.3097|5.1117|4.8563|5.5217|5.2124|6.1349|7.0645|6.9597|7.4546|7.9035|8.3264|8.4644|7.6751|8.7458|9.006|8.3572|9.9345|10.7539|13.3942|13.5111|8.7419|10.8606|10.9356|||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0339|IRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.02|30|37.6|40.31|51.67|54.91|60.91|78.38|94.89|68.86|74.96|77.42|77.15|68.09|81.35|115.89|233.58|||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0340|ISTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5838|12.7768|13.2736|16.4514|14.6309|15.0833|16.9499|14.6264|15.0881|14.905|17.6671|21.3682|22.4802|23.0344|23.6443|24.4515|27.5939|26.125|24.1133|22.1796|22.7306|23.2735|23.6668|12.3363|14.3698|12.9243|||||||||||||||||||||||||
2026-10-11 19:25:20|russ2000_2_0341|ITGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.862|25.194|18.5136|24.8064|22.2528|34.045|22.8|22.8274|24.5784|26.7672|26.448|31.92|34.5192|38.2128|32.9506|23.9384|15.8688|20.5109|16.3613|21.6326|24.0586|23.9582|19.535|20.5838|20.6386|25.0526|24.6149|29.941|30.0778|18.4224|16.3978|15.2578|22.5902|21.8606|17.7749|19.7174|20.4926|18.0758|19.3253|20.2373|21.3955|22.2163|24.013|24.4507|18.1944|19.8269|22.3805|19.5806|22.417|21.0034|26.1926|29.7403|31.993|39.672|42.7181|44.6424|38.8603|45.3264|52.7592|49.7222|50.4427|49.0291|35.27|31.57|21.41|30.65|38.9|42.25|51.15|46.1|55.75|65.55|83|72.57|75.42|83.21|74.7|80.74|58.03|68.79|58.44|||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0342|ITI|total_return_price|0|||||||5|4.3751|8.2501|5.6249|5.2501|7.5|8.1249|7.6249|6.1249|6|9.6249|8.2501|7.3751|5.2501|5.6249|6|6|5.6249|6|5.6249|4.6249|4|5.2501|5.1249|4.2501|4.3751|7.1249|5.5|3.8751|5.2501|6|5.8751|5.2501|6|8|9.2501|9.7501|9.3751|11|8.5|7|6.5009|5.4998|5.1252|6.8755|8.5|7.2502|15.2497|15.9843|17|13.1247|12.9988|18.0011|5|8.75|12.25|5.938|7.813|9.75|9.813|10.5|13.5|13.75|14.5|17.188|8.5|3.375|2.2|1.69|1.39|1.55|1.66|0.98|0.67|0.66|0.679|1.42|1.97|4|3.29|3.25|3.45|2.44|2.64|2.69|2.4|2.64|2.38|2.49|2.4|2.3|2.37|2.23|3.97|2.31|2.53|1.98|1.55|1.31|1.3|1.46|1.5|2|1.3501|1.47|1.8195|1.44|1.3|1.14|1.31|1.49|1.36|1.51|1.7|1.82|1.79|1.83|2.1|1.98|1.7|1.75|1.7148|1.82|1.77|2.46|2.15|2.44|2.86|3.64|3.64|5.44|6.22|6.65|6.97|4.96|4.84|5.38|3.73|4.17|5.17|5.745|4.99|3.2|4.755|4.1|||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0343|ITIC|total_return_price|0||||||||||||||||5.7432|7.0503|7.7745|10.972|7.7344|5.2227|5.771|4.6956|4.7032|4.7107|4.5362|5.4513|4.186|4.1936|5.4791|3.5614|3.4764|4.3983|3.6652|3.6736|3.5898|5.346|2.7731|3.9748|4.8153|5.748|5.6671|6.4236|6.3414|6.5424|6.1831|5.621|5.0729|5.6507|6.9856|7.1904|7.9473|9.2899|8.5498|9.5174|12.0119|11.464|12.0372|15.3116|16.2911|19.7647|19.189|16.9084|16.1618|16.5685|13.12|10.9202|13.359|10.2846|8.174|8.1968|12.3184|11.7554|11.8966|11.9967|12.1713|14.5756|15.3405|14.0675|18.1199|16.5138|22.6939|24.2524|24.6832|24.4969|25.1319|24.0082|29.5529|31.1907|28.7914|31.2608|33.7897|34.4468|35.5391|37.0127|42.9668|40.5431|40.7944|31.6947|31.0581|39.7043|39.3542|32.5145|30.4203|23.6913|22.0198|26.8742|25.3561|27.9484|26.1231|26.9239|25.2579|26.3937|33.1411|29.4021|29.8601|39.0641|47.6664|54.686|50.3593|58.0415|59.6801|63.2508|68.2721|64.0549|56.9313|61.9165|61.7301|62.7631|60.1597|61.0007|85.1158|77.6569|81.3616|85.1647|135.5993|135.7734|166.3715|154.3669|173.386|175.0893|162.0866|147.6787|164.7423|147.582|156.4923|150.4414|157.5088|127.1397|120.934|130.06|||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0344|JAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0345|JAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.45|10.24|9.56|9.97|10.9|9.8|11.9|11.65|9.95|11|11.45|11.9|8.2|9.82|10.85|11.71|9.56|4.88|4.75|5.2|||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0346|JCAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5195|13.7599|12.4248|11.604|10.9936|10.5086|14.2375|15.5806|17.7094|17.9037|16.351|15.7423|15.2918|16.4478|16.6721|17.6419|19.1941|19.4295|18.3532|18.3438|10.5907|13.68|17.17|||||||||||||||||||||||||
2026-10-11 19:25:21|russ2000_2_0347|JELD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|32.85|33.32|34.99|39.37|30.36|28.83|24.97|14.32|17.28|20.6|19.13|23.53|11.21|14.69|22.6|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0348|JILL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6224|10.5147|9.3231|6.5455|3.7175|7.7035|4.993|4.3217|5.31|1.7|1.93|1.09|0.58|0.692|0.5476|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0349|JNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.99|15.92|14.76|13.29|22.26|7.35|6.5|3.37|6|4.43|3.58|8.73|4.75|6.9|8.22|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0350|KALA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|23.08|18.49|17.09|13.81|10.38|4.6|7.69|5.65|4.36|3.63|8.79|10.51|7.93|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0351|KDMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|7.3|5.48|3.63|3.64|3.35|3.48|4.2|3.96|3.47|1.93|2.64|1.65|2.58|4.53|4.19|5.12|3.72|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0352|KIDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.19|16.04|26.79|35.19|32.36|43.62|36.85|36.65|45.82|36.25|44.08|45.92|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0353|KINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4838|0.4838|0.4838|0.4838|0.2438|0.2438|0.9676|1.6953|1.4515|1.4515|1.4515|1.9353|4.8382|2.663|2.9029|2.4191|3.8706|6.7735|6.7735|6.7735|5.564|3.6287|3.1448|1.6934|1.6934|1.0886|1.4515|1.3547|0.9676|1.2386|0.9676|1.1612|1.8192|1.5095|1.3547|2.2836|3.4061|3.677|5.0705|4.5286|4.8769|5.9994|4.3273|2.7558|2.3998|1.9972|2.1288|1.6024|1.5081|2.3688|1.8579|2.0746|1.7805|1.2928|1.2928|0.7819|0.6193|0.3716|0.2787|1.734|1.6643|1.9275|2.3223|2.2372|1.8734|2.7094|2.3928|2.3131|2.7169|2.8303|2.5304|4.1938|4.1106|3.9638|4.6777|4.3168|4.3927|6.1004|5.8814|5.6651|6.9197|7.0119|6.5215|6.6267|7.5784|7.9456|7.3501|7.929|8.327|12.4673|14.5228|14.0072|15.0024|17.3755|15.6054|15.7872|17.8417|16.7148|14.01|8.3112|8.2491|7.5647|5.0321|4.3907|5.89|||||||||||||||||||||||||
2026-10-11 19:25:22|russ2000_2_0354|KLXE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.8|160.05|117.25|125.7|102.15|43.225|32.2|3.5|10.75|4.15|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0355|KNSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|17.35|25.5|28.09|18.06|13.54|8.51|11.06|15.48|25.48|15.32|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0356|KNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9616|21.9103|34.0787|31.4686|37.3711|43.1725|44.5682|50.9128|50.9702|61.9862|53.7826|68.2741|87.0661|100.495|101.4832|104.4219|155.143|186.28|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0357|KOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|7.1|6.53|11.7|14.38|71.95|47.7|54.12|59.21|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0358|KREF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9413|16.1645|16.0985|15.59|15.4186|16.127|16.4651|16.0844|17.3067|17.428|17.7116|18.8066|13.8812|16.1662|16.54|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0359|KURA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.28|3.85|2.89|6.67|6.3|8.55|8.6|13.05|16|18.4|17.05|17.45|13.46|16.59|19.55|16.18|13.75|9.95|16.3|30.55|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0360|KZR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|21.41|23.6|17.74|7.71|3.28|4.01|4.36|5.18|4.84|||||||||||||||||||||||||
2026-10-11 19:25:23|russ2000_2_0361|LAND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2769|10.5034|11.9318|11.4502|12.1612|10.5938|9.8279|9.2079|8.1293|9.4116|8.1606|7.2463|6.9702|8.2742|9.1956|8.9355|9.5629|9.5463|9.9279|11.9204|11.9304|10.8352|11.4928|11.2868|10.668|11.8448|10.7892|11.459|12.5526|11.5965|15.6747|14.8535|||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0362|LASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|33.06|22.21|17.78|22.28|19.2|15.66|20.28|10.49|22.26|23.48|||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0363|LAUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|14.14|18.48|14.54|13.57|13.74|14.93|15.18|14.82|14.97|14.89|17.55|17.61|10.76|9.75|13.28|||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0364|LAWS|total_return_price|0|6.2581|6.3509|5.7753|6.3138|5.035|5.2951|5.9453|6.5485|7.7474|7.6067|7.5907|7.9494|9.2283|9.7647|8.1669|8.6068|10.759|11.7955|14.3597|12.2439|14.2164|17.8262|16.1717|15.4526|13.4934|14.4738|14.2114|14.1111|16.3617|17.9923|15.5229|18.4376|19.0734|18.7228|18.7873|16.9208|18.5965|16.8826|16.2998|16.5303|19.0527|16.9834|17.3898|19.2921|17.0417|15.4498|16.7055|17.6308|18.3901|18.1385|18.7429|16.9404|15.2118|17.6614|15.4732|15.5657|15.8325|19.3251|21.2206|21.5016|19.3333|18.8098|16.1695|17.0085|15.2615|18.8514|16.2876|17.4173|18.0522|18.9047|18.5688|20.8719|19.1078|22.8947|19.0659|20.5765|22.8082|24.5184|23.3185|25.0508|20.8218|22.2995|22.0949|27.3653|26.8937|31.7448|34.253|42.2979|39.4409|33.0271|31.4127|32.4613|35.3833|34.2739|36.6206|40.0887|33.4139|34.3119|31.039|33.8121|24.7053|22.5603|25.3207|20.9251|11.2432|13.1593|16.2151|16.4931|14.456|15.9993|14.4706|23.6973|21.936|18.9393|13.1324|15.1077|14.9101|9.25|6.92|9.9|17.58|12.84|10.31|12.25|16.07|16.29|22.29|26.72|23.21|23.48|21.65|23.35|19.58|19.86|17.73|23.8|22.45|22.15|25.2|24.75|25.25|24.35|33.9|31.6|31.36|36.73|38.73|52.1|26.72|32.26|41.03|||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0365|LBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4324|11.3221|11.3602|10.4356|8.5752|9.7668|10.1906|11.1367|11.3299|8.4854|9.9411|8.27|||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0366|LBRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.144|16.4185|17.4586|21.1302|13.1772|14.5875|15.4961|10.5027|11.0878|3.01|5.8|7.99|||||||||||||||||||||||||
2026-10-11 19:25:24|russ2000_2_0367|LCII|total_return_price|0|||||||||1.7332|1.4595|1.0946|1.0946|0.9122|0.9122|0.7754|0.6385|0.9579|0.7298|0.9122|0.4561|0.4561|0.4106|0.4561|0.4106|0.3649|0.6385|0.5702|0.3307|0.3421|0.3421|0.2737|0.1939|0.1597|0.1711|0.3421|0.5473|0.8666|0.8894|0.8666|1.6876|2.463|1.5736|1.5051|1.528|1.8244|1.9156|1.5508|1.5281|1.9156|2.0981|2.3717|2.5542|2.6688|3.1475|4.3333|4.0137|3.9685|4.6756|5.0171|4.6523|4.6296|5.4506|4.4698|4.2421|4.2418|4.4926|3.3068|3.2839|2.5542|2.8735|2.2805|2.0981|2.0069|2.7366|3.1197|3.9225|4.634|6.0023|5.6739|5.8564|5.5499|6.6409|6.754|10.1437|12.8001|14.8507|13.0811|13.1978|13.7378|16.5657|18.8353|20.5721|25.9432|23.6444|18.4339|18.9812|20.9297|24.1844|29.6869|19.9956|17.8501|11.6398|12.4863|8.7572|6.3344|8.8812|15.8286|15.0697|16.0694|14.7413|15.2229|17.7154|17.4113|19.2748|15.5789|19.1267|21.2943|21.7154|23.5556|26.9022|30.289|32.7998|37.9884|44.391|46.9921|43.3593|36.5792|44.2783|55.0603|51.911|48.86|54.4788|57.9439|76.5603|88.7281|98.0092|91.1838|94.0586|106.9615|120.5997|97.1035|84.6297|78.227|63.644|73.7471|87.0435|89.531|105.0936|65.9908|114.244|106.29|||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0368|LCNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3705|5.2878|5.2052|5.3705|7.5393|8.0557|8.004|4.3602|4.1942|4.1078|3.6653|3.524|4.3866|4.5474|4.6135|4.8841|5.17|5.3453|5.8143|6.4334|6.8855|8.0883|8.5165|8.799|9.2444|9.2831|9.6036|9.4883|9.7528|9.4648|9.6804|9.8732|9.6622|9.741|9.6872|8.5543|7.686|7.7726|7.1641|7.1396|6.1192|5.5818|5.7621|5.7775|6.0311|6.5956|7.3941|7.757|7.8618|7.8021|8.0767|8.1872|8.226|9.1067|9.1492|9.4412|9.5285|9.6712|10.4026|12.1019|14.428|15.423|13.7112|13.448|12.3306|12.0793|11.3516|12.269|13.0299|13.2009|13.2841|13.6048|14.34|15.3758|20.9533|19.355|17.5306|18.9263|18.3526|17.559|18.2485|16.983|14.5713|16.0685|17.1506|16.7157|18.8092|12.4488|14.3752|13.52|||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0369|LEGH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|11.9|12.45|16.2|16.64|9.25|14.22|13.68|||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0370|LEVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2076|26.6876|27.3261|21.9308|22.9343|23.2794|24.2382|24.9311|20.2639|17.1293|14.9512|||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0371|LEXEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0372|LILA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5284|31.9102|38.2279|33.7667|30.7452|26.6061|21.4061|21.5955|20.3737|22.2775|19.6159|18.6214|19.2181|20.0611|13.6014|18.3183|17.1249|16.6608|18.2804|9.9643|9.2065|8.25|||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0373|LILAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7043|32.5483|39.9819|36.4837|31.1604|27.0348|20.6088|22.4625|20.01|22.1583|19.4776|18.3464|19.1069|19.8769|13.6505|18.489|17.2532|16.892|18.4985|9.7531|8.9736|8.14|||||||||||||||||||||||||
2026-10-11 19:25:25|russ2000_2_0374|LIND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.7|9.62|9.84|9.83|9.73|9.88|10.11|10.55|9.48|11.15|9.75|9.37|9.15|9.72|8.9|10.35|10.91|9.58|10.07|12.8|14.71|13.23|15.25|17.06|17.15|16.55|4.28|7.72|8.58|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0375|LITE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16.94|21.4|26.48|23.53|41.84|41.15|54.7|59.35|55|50.05|62.2|55.95|61.25|41.57|56.54|48.3|54.69|79.3|73.7|81.43|74.61|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0376|LIVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||8|8|9.25|12.25|12.625|7.75|7.75|3.75|3.5|4.25|4|5|4.75|4.5|6|6.25|3.5|5.125|7.75|16.125|15.25|31.875|10.625|6|13.5|9.5|12.5|17.875|15.938|18.688|12|21.438|23.25|16.188|16.9|15.76|26.53|15.99|13.119|17.25|18.4|21.39|21.56|30.85|32|23.95|33.36|20.46|20.72|44.17|43.39|29.85|32.3|25.77|21.32|17.53|20.64|18.78|16.82|13.94|13.16|14.5|21.7|17|16.57|13.27|16.63|15.94|20.44|19.16|23.68|26.68|31.02|31.81|27.95|28.3|33.5|38.13|44.94|52.42|52.53|46.8|51.96|50.74|65.422|65.256|62.46|51.16|55.68|64.92|59.46|60.78|59.37|53.98|50.23|60.11|44.97|49.01|61.21|70.06|79.92|88.5|99.82|123.97|91.47|97.25|71.96|73.79|75.43|45.25|48.13|45.21|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0377|LIVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|6.9|8.925|8.04|13.35|||15.6|60||90||4.4|3.8|5.76|4.07|4.9|5.38|4.35|2.05|1.545|1.59|3.39|2.64|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0378|LJPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||12500000|6875000|5625000|6875000|9845000|12500000|12500000|20000000|13750000|11250000|15000000|12500000|11562500|12500000|11095000|9687500|8750000|7187500|11250000|6562500|2031250|1250000|6328125|16406250|10312500|23281250|11796875|15000000|25625000|10175000|22350000|18300000|15625000|10650000|16250000|4225000|8125000|9925000|10650000|6900000|6075000|7625000|4175000|1750000|2000000|1900000|1850000|2490000|1835000|1860000|1515000|3025000|2240000|2215000|1960000|985050|1087800|560000|290000|90000|96600|105900|83500|34000|23000|17500|13000|15750|43|15|13.5|2.5|3|3|3.25|4.6|3.75|5.75|7.75|10.8|9.18|9.61|18.45|18.3|24.51|27.79|27|20.91|16|23.79|17.53|29.85|29.77|34.78|32.18|29.78|29.17|20.13|9.43|6.43|9.25|8.8|3.93|4.2|4.26|4.03|||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0379|LKSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0380|LLEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:26|russ2000_2_0381|LMAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4586|5.3705|5.7227|5.3089|5.7315|5.6259|3.284|2.6501|3.0815|1.6376|1.8225|2.7381|3.4072|4.314|4.0675|4.7807|6.1981|5.8724|5.8458|6.3052|6.1287|5.1345|5.2284|5.0903|5.6069|5.4484|5.4484|6.097|6.105|7.4456|7.4317|7.6229|6.4144|7.104|7.7063|10.9318|13.0266|16.9443|13.0372|13.441|20.9497|23.3984|23.1426|28.9622|37.2186|30.0847|35.822|32.8737|33.4926|22.7604|30.6761|27.4244|35.2595|35.7827|21.2435|24.1748|32.96|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0382|LNTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.84|3.5|1.89|3.65|8.22|8.45|12.15|16.15|17.55|22.15|15.65|14.3|14.55|15.03|24.48|27.76|26.36|20.56|12.61|14.01|12.03|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0383|LOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6096|19.561|14.0792|13.9738|13.3869|14.0116|18.5003|20.8689|23.7293|22.9739|22.9543|27.311|29.5554|26.5282|14.6096|14.4579|16.3586|18.0249|18.9101|10.4025|13.6723|25.33|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0384|LOGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|10.4|9.88|13|10.81|7.2|4.94|8.46|9.08|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0385|LOVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|24.98|22.94|27.81|31.07|18.67|16.05|5.83|26.23|27.71|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0386|LQDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.96|27.43|21.66|11.38|8|3.56|4.275|4.71|8.42|4.92|||||||||||||||||||||||||
2026-10-11 19:25:27|russ2000_2_0387|LTHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|13.8|12.28|6.92|6.69|8.55|5.25|6.16|8.97|||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0388|MARK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.3|49.9|49.5|34.6|26|4.1|1.65|3.03|5.1|3.603|1.6|2.02|6.15|4.21|3.05|5.85|3.064|2.95|5.99|2.5|1.54|1.67|1.79|3|3.99|4.86|5.5|7.5|6.75|4.74|4.42|3.89|4.06|4.85|4.89|4.49|4.48|3.37|2.98|1.99|3.81|8.86|7.13|4.92|3.27|1.07|1.85|0.8718|1.105|0.5|0.2722|2.31|1.24|||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0389|MAXR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|15.62|18.0302|25.0546|26.4902|36.5872|33.9799|39.2544|41.045|47.4044|48.7847|49.1347|44.6275|43.0718|38.6162|49.9895|49.2634|52.2503|63.2548|59.0099|73.7089|71.6702|71.6453|74.8539|70.1078|76.6798|71.9443|70.3142|50.949|57.1989|60.8695|60.6927|56.8536|45.5002|49.8976|49.9803|54.7659|61.9572|42.9724|47.1074|33.8429|10.7668|3.9373|7.3997|7.687|14.2607|11.3069|17.9522|25.97|||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0390|MBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.537|7.537|7.2939|7.2939|7.4154|7.4154|4.7892|6.7109|6.0869|6.7109|5.6977|6.2076|6.4046|6.7913|8.8904|7.7314|7.801|7.2354|8.5569|8.7536|9.0839|9.4167|10.3246|10.5397|11.5287|11.5787|11.2213|11.9881|12.345|12.2596|12.3984|12.6127|11.7845|11.6884|11.5476|11.3118|11.0825|9.3045|7.5369|6.9896|6.6231|6.5099|5.2821|6.7172|7.7301|6.5455|5.9461|6.3226|6.3347|6.4007|6.3147|6.505|8.0147|8.7023|9.0015|9.4974|12.0702|10.8782|11.7935|10.6835|11.2227|11.9351|14.2975|14.3077|13.617|14.2111|13.3592|14.6074|14.1909|14.2692|15.1431|17.6618|20.8227|23.7224|21.7188|22.5462|22.8866|25.2431|22.3272|20.0149|19.7699|19.4422|22.7498|25.9561|12.8483|20.2389|19.65|||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0391|MBIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.112|18.9199|21.5931|26.6631|24.5815|19.7478|20.9463|15.3019|16.1112|19.4369|15.045|17.2111|19.71|||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0392|MBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|11.84|11.99|11.2|7.05|5.71|2.3|3.52|3.56|3.76|3.88|2.7|3.14|3.13|||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0393|MBTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:28|russ2000_2_0394|MCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.49|43.75|41.65|51.63|40.75|30.7|34.79|44|40.37|48.23|23.67|28.91|28|||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0395|MCFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1042|8.8326|9.914|10.001|10.94|11.59|14.07|15.79|18.97|19.87|22.74|24.81|28.72|37.1|18.62|22.49|20.08|14.73|15.52|7.46|19.05|17.01|||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0396|MCRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|27|36.58|25.51|29.43|13.29|9.96|11|11.93|16.6|10.21|7.42|9.01|7.58|4.78|6.87|3.22|3.93|4|3.43|4.76|28.74|||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0397|MCRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0398|MDGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.5|322.7|298.9|281.05|225.4|257.6|241.5|312.9|183.75|70.35|84.35|108.5|201.25|150.85|120.75|139.3|219.45|185.15|155.75|120.75|177.45|153.65|223.3|269.85|312.9|290.15|140|229.95|177.45|162.05|143.15|115.15|94.5|90.3|75.25|70.7|12.4215|8.3615|9.107|11.56|15.25|15.23|16.46|22.33|92.23|109.7|277.96|216.7|103.74|143.52|100.45|99.16|93.23|69.85|108.45|122.88|||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0399|MEDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.69|28.97|36.07|29.85|29.52|32.13|36.78|36|42.58|59.25|51.79|58.97|62.1|84.64|84.06|73.38|93.02|111.75|||||||||||||||||||||||||
2026-10-11 19:25:29|russ2000_2_0400|MEET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0401|MESA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.86|7.71|8.34|9.14|6.745|8.94|3.29|3.44|2.95|||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0402|METC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|9.67|5.77|6.87|6.85|7.19|7.04|7.55|4.6|5.8|4.9|3.76|3.58|2.39|2.11|3.5|||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0403|MFSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0404|MGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.5|67.5|38.1|36.3|24.75|13.89|11.37|7.35|6.75|7.248|5.45|11.91|12.06|8.97|10.46|6.82|6.46|5.59|2.68|2.79|2.32|0.8551|0.4799|0.56|1.12|0.7311|||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0405|MGPI|total_return_price|0|||||||||||||||||||||||3.3921|4.5742|5.6941|6.1891|6.8599|5.8796|4.5134|4.6743|4.719|5.5396|6.9777|7.0216|6.7557|8.0901|8.0097|8.8022|8.2364|8.8994|11.3241|9.7484|9.5563|11.3937|11.9286|13.9248|10.9444|9.4249|7.1069|7.3554|6.9045|5.6036|5.1033|5.2034|5.4539|6.8044|4.8031|5.3034|5.6036|5.0032|5.4035|5.8037|4.4028|5.4535|4.0026|4.4529|3.8025|2.9519|2.5516|3.3271|4.4028|3.5389|3.3367|4.5298|3.5389|4.7493|5.7312|5.3368|2.9991|3.2716|2.7473|3.7036|3.7455|6.7174|10.9142|16.5014|8.4618|7.4822|7.2224|7.1878|9.8559|10.3839|14.2559|20.4335|18.8773|20.0666|18.1701|15.0748|9.2647|8.4979|6.3957|5.3069|2.5986|0.613|0.6771|2.6169|3.8978|6.9996|7.0271|6.0664|7.2328|10.172|8.0344|8.0252|4.7094|4.6815|5.0391|3.0066|3.5779|3.2033|4.1138|5.6364|4.9555|4.9082|6.4372|7.5911|12.4643|15.125|12.8869|16.1039|15.3284|24.8452|23.291|36.7332|38.9562|48.0753|52.2108|49.3014|59.2801|75.2083|87.7312|87.0484|77.4937|56.0404|75.8765|65.3155|49.0345|47.9264|26.714|36.5869|39.74|||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0406|MGTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|12.01|5.7|16.47|14.75|10.26|15.16|6.28|7.51|6.8|||||||||||||||||||||||||
2026-10-11 19:25:30|russ2000_2_0407|MGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.46|13.6|9.64|17.23|26.88|15.95|20.02|13.44|12.52|13.24|||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0408|MITK|total_return_price|0|||||||||||||||||||2.125|2.125|1.875|1.4375|1|1.75|1.3125|1.5|1.3125|1.8125|1.8125|1.3125|1.25|0.75|1.875|2.125|2.25|1.375|1.5625|0.4375|0.5|1.125|0.9375|1|1.3125|1.125|1.625|1.0625|1.3125|0.94|1.12|1.219|1.438|1.375|2.563|5.875|4.188|1.563|1.75|1.563|0.875|1.188|0.844|0.875|0.469|1.156|1.563|2.8125|4.375|4.3125|11.1875|5.75|4.1875|0.5625|1.0313|1.29|1.76|1.45|2.71|1.3|0.95|1.239|1.08|1.27|1.07|2.51|1.07|0.75|0.5|0.45|0.82|0.73|0.82|1.57|1.65|1.06|1.27|1.01|0.67|0.66|0.55|0.39|0.25|0.35|0.28|0.07|0.1|0.3|0.98|0.84|0.6|0.85|1.78|6.05|4.05|7.2|9.25|7.25|11.6|3.89|3.23|3.21|4.68|5.78|5.16|5.94|3.87|3.33|2.41|3.31|3.16|3.79|3.19|4.11|6.54|7.11|8.29|6.15|6.65|8.4|9.5|8.95|7.4|8.9|7.05|10.81|12.24|9.94|9.65|7.65|7.88|9.61|12.74|||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0409|MJCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0410|MLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0411|MLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6802|13.5792|9.6644|8.7474|9.5471|15.2505|18.5982|18.3502|14.75|22.5|26.4375|23.75|18|25.75|25.7|24.11|20.65|20.24|17.9|15.84|20|19|25.79|35.25|34|33.04|30.35|40.18|42.3|39.26|30.98|34.05|35.8|35.49|30|32.48|30.62|35.86|30.1|28.87|32.59|30.5|27.49|11.48|8.49|7.66|6.49|5.84|7.15|4.11|4.43|4.25|5.73|4.9|4.28|3.73|4.02|3.52|2.38|4.04|3.99|4.082|4.45|5.09|6.3|6.89|6.29|5.51|6|5.68|5.31|5.75|5.6501|6.6137|6.6701|7|11.55|20.9|12.85|16.65|12|11.4|12.9|9.86|10.96|9.92|10.91|11.29|9.16|10.5|11.83|||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0412|MLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9109|10.7621|9.9487|9.1255|8.8775|9.671|9.671|9.5123|9.5222|8.5799|6.7087|7|8|7.76|6.6|6|7.8|8.455|10.25|11.14|12.02|11.91|12.58|11.15|10.29|10.74|11.2|12.01|13.3|14.84|15.5|17.45|16.16|15.45|16.4|21.15|21.55|24.05|26.6|26.75|25.65|24.7|23.95|19.86|20.12|20.65|22.43|23.09|12.25|12.73|11.88|||||||||||||||||||||||||
2026-10-11 19:25:31|russ2000_2_0413|MNLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0414|MNOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.05|8.3|7.26|4.64|3.72|4.72|2.45|1.5|1.88|3|6.4|7.7601|7.5|5.33|5.1|4.88|2.65|2.19|2.2501|1.83|2.92|1.71|1.9|1.61|3|2.65|2.36|2.12|2.18|1.95|2.99|3.04|3.5|4.12|2.79|3.47|6.93|6.65|7.56|6.88|5.85|5.39|6.58|6.73|11.96|8.49|11.97|7.81|8.28|9.7|7.72|7.27|3.28|5.45|5.11|||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0415|MOGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0416|MPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8091|8.394|9.7356|15.9566|14.0908|14.4698|12.5811|12.5417|13.6186|13.249|12.5422|12.29|9.9646|10.0677|8.4501|8.474|9.1306|10.7856|10.603|10.4423|10.9503|10.6132|11.1922|13.0674|12.8706|13.3676|13.5362|14.7108|18.1556|17.7897|17.8044|18.1891|16.6309|16.6521|16.9988|16.7209|18.3335|16.7984|17.5565|17.938|16.7869|18.7207|18.6863|18.3072|18.205|19.4929|17.1999|16.3471|14.2754|12.1613|11.8683|7.657|7.657|7.2741|5.1685|5.7427|8.1605|6.7959|6.2297|6.0621|8.6236|7.6846|8.3677|8.2009|8.8999|8.8875|9.3305|10.6731|11.942|12.5182|12.9397|13.1417|13.5148|13.4129|14.1847|14.0745|13.1314|13.8511|16.2271|20.5797|24.7512|24.3699|26.8265|29.9349|29.9349|32.53|27.3929|23.3868|22.848|24.5416|24.84|27.5222|18.0751|17.588|18.2|||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0417|MRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|27.24|38|36.8|46.4|32.72|31.04|20.72|5.2|8.68|3.34|6.28|5.8|22.36|32.64|15.2|28.28|37.44|11.44|15.44|14.52|5.48|9.44|8|10.76|10.7|||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0418|MRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18|18.9|15.92|18.91|10.19|4.05|5.26|4.27|1.62|5.73|5.83|23.4|18.62|||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0419|MSBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3279|18.0829|21.5862|31.8266|29.1127|29.6839|28.0262|28.9855|28.1184|31.2202|29.7435|19.8393|22.1503|24.2204|25.4462|27.6425|16.8684|14.1808|12.85|||||||||||||||||||||||||
2026-10-11 19:25:32|russ2000_2_0420|MSGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5716|6.5686|5.9459|6.354|7.7052|8.1586|8.2493|6.8981|8.6241|10.2323|11.2933|12.1729|13.2279|17.2301|17.4054|17.0608|17.4054|17.218|18.0825|19.9869|22.8102|25.5882|25.2376|20.797|21.11|17.23|15.31|18.15|21.5|22.7|22.35|21.35|20.3|23.05|22.9|25.6|23.03|21.76|20|17.13|17.51|11.15|9.85|9.65|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0421|MTEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.8|388.08|455.4|900.9|985.38|989.34|218.46|170.94|204.6|99|91.08|60.06|35.079|25.08|25.08|18.26|7.59|13.97|14.41|19.9111|20.46|20.46|13.97|14.74|13.97|17.05|18.689|17.16|13.53|87.56|74.25|81.07|47.08|53.9|55.11|51.48|51.04|56.1|42.9|39.71|32.12|44.66|47.19|39.82|5.5462|4.818|4.4781|12.54|5.203|5.83|4.07|6.39|9.79|8.41|5.19|5.34|3.35|5.81|8.28|6.62|12.53|14.12|15.76|10.5|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0422|MVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2179|15.2179|16.169|15.4557|15.9313|15.9313|15.9313|16.169|||19.0224|19.0224|14.2668|||19.0224|19.0224|16.6446|18.642|16.169|16.169|17.1202|16.6446|18.0713|19.0224|18.0713|15.9788|20.8771|20.9342|22.5891|22.8269|23.778|26.8691|36.6181|31.5772|31.387|15.2559|14.4931|14.0556|12.2102|14.2946|14.4568|12.4941|13.3216|12.42|12.4875|12.3151|12.3825|12.6764|17.8152|19.3372|19.0616|17.2848|17.6239|17.7691|14.7392|16.3787|19.9999|24.2835|12.5464|13.2184|15.56|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0423|MYOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|14.94|9.64|12.23|15.12|13|13.9|13.4|42.5|42.4|47.9|47.4|64.6|49.76|51.99|45.79|55.21|72.885|46.88|96.62|134.13|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0424|NBN|total_return_price|0||||||||||||||||||3.3242|3.3242|2.8083|2.8657|2.837|3.1522|3.2287|3.4593|3.2287|3.2287|2.7097|2.6521|2.5368|2.9404|2.7566|2.3794|2.2633|2.4375|2.7276|2.9017|2.7566|3.0758|2.8437|3.3565|3.5025|3.8527|4.9618|4.9034|4.8042|5.1557|5.0388|5.0388|5.0388|5.4486|5.1741|6.0965|6.1559|6.3926|6.3926|6.4893|6.9066|9.0992|13.6036|12.9204|10.8755|8.066|7.6495|7.3201|7.0805|6.1013|6.045|6.8817|6.6954|6.1764|6.3687|7.8612|9.3046|9.4519|9.8862|11.6859|11.3301|10.8588|11.6196|11.9395|13.1334|13.2714|15.59|15.6543|15.6198|15.4103|18.7415|17.1844|17.3038|18.1656|18.6542|17.4762|18.4704|17.2585|16.039|15.552|14.0944|15.0443|12.5935|11.5177|9.6624|10.6008|6.2393|7.8582|7.3832|7.6927|7.8254|12.4988|11.0703|10.9941|15.0124|13.0347|12.4425|12.1106|11.5365|10.6622|7.8303|8.7544|8.6455|8.9708|9.1722|10.0125|9.2349|9.0894|9.4034|9.1874|9.5324|9.2667|9.8195|10.5796|10.6585|10.5408|10.9858|11.0849|12.8018|14.9962|20.5694|23.8598|24.4164|20.4476|22.1995|22.1098|17.5379|21.2056|20.3178|22.5532|23.2719|12.5555|16.1017|17.58|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0425|NCBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|36.9623|35.74|37.91|47.31|46.93|53.97|60.32|55.05|54.5|56.2|54.13|47.65|59.6|61.84|66.55|74.64|53.08|54.8|55.38|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0426|NCSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|25.18|24.08|14.74|15.66|13.72|16.47|5.15|5.05|3.74|1.98|2.29|0.79|0.5782|0.593|||||||||||||||||||||||||
2026-10-11 19:25:33|russ2000_2_0427|NE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0428|NEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|18.35|10.95|2.5|0.975|11.2|3.5|2.9|2.6|1.5|1.3|1|1.1|0.8|0.5|0.09|0.07|0.06|0.52|0.3|0.25|0.29|0.5|0.4|0.3|0.21|0.49|0.61|1|1.55|1.5|1.65|1.3|1.05|1.02|0.95|0.98|0.65|0.99|1.26|1.68|1.5|1.4|1.29|1.12|1.3|1.5|1.35|1.1|1.4|1.69|1.65|2.75|2.55|3.7|3.98|2.75|3.54|3.62|3.19|5.45|4.15|4.96|5.33|6.66|8.25|6.47|7.88|8.22|8.85|7.63|8.62|10.73|8.68|8.2|13.77|14.25|11.9|19.44|21.16|21.71|29.56|26.72|29.32|34.86|||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0429|NEOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|19.21|13.72|10.68|9.02|6.76|7|7.2|7.05|8.65|9.8|8.05|6.2|4.8|1.67|2.61|1.23|1.64|1.51|0.75|0.685|0.5629|||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0430|NERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|6.05|6.13|5|5.8|5.33|5.94|5.71|10.12|14.02|12.25|8.65|8.6|7|6.15|6.35|8.25|12.55|6.65|7.86|5.57|8.21|7.11|6.02|3.61|3.21|||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0431|NEXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.9|9.79|9.9|10.03|10.1167|10.11|10.1901|10.32|10.02|8.79|4.52|6.78|5.52|4.79|4.85|6|5.49|6.22|1.95|2.48|2.68|||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0432|NGVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|33.41|46.92|54.71|61.16|53.69|62.7|71.13|72.05|80.25|101.81|82.09|104.53|96.22|85|87.66|36|49.81|48.21|||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0433|NH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.42|9.94|4.96|4.7|4.5|3.21|3.03|3.3|1.58|0.5066|0.92|0.5833|0.7738|1.03|1.59|4.58|2.29|||||||||||||||||||||||||
2026-10-11 19:25:34|russ2000_2_0434|NHTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9798.6138|10130.7252|17934.0139|15776.6185|14448.173|9631.2297|5313.7819|3985.3364|2574.5273|664.2227|167.3841|167.3841|66.4223|122.4827|265.6891|294.7821|244.9653|207.5696|128.7264|87.2124|24.9084|5.3138|0.9963|0.9963|3.9853|2.5905|1.7934|1.3949|0.5978|1.3284|1.3284|0.7306|4.0185|5.0282|7.0408|11.4578|7.9375|8.5021|7.4592|9.0069|8.2696|9.4984|6.5758|5.0813|3.082|1.5875|0.9963|1.189|2.3978|1.4281|0.724|0.5779|0.8037|0.3454|0.1993|0.2126|0.3806|0.3321|0.1196|0.1461|0.1494|0.1129|0.0804|0.093|0.259|0.4616|0.4915|1.003|0.8502|0.8635|0.7904|0.8635|0.631|1.1823|2.1255|3.2879|4.3918|9.5235|7.5651|12.2051|27.6938|21.009|26.9415|24.1737|19.0875|19.3555|17.8804|18.7914|19.9082|16.218|11.6359|13.8181|19.9992|19.4555|16.0775|10.9111|6.6571|6.759|4.8612|2.8003|5.5274|6.095|||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0435|NIHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0436|NINE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.48|24.35|33.04|30.43|21.86|23.12|16.3|6.13|7.66|1.07|2.01|1.13|||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0437|NK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.99|11.46|18.52|8.21|6.23|7.82|5.95|3.62|7.86|5.55|4.55|3.8|3|3.69|1.1|1.58|1.06|1.16|3.79|2.88|12.28|7.18|||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0438|NMRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6966|14.0403|13.2638|10.4465|7.4998|7.962|8.4427|8.8921|13.2534|4.3792|4.5994|4.32|||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0439|NODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|17.98|18|16.98|16.52|16.81|16.77|15.28|16.03|17.86|16.96|17.2|11.57|14.77|16.65|||||||||||||||||||||||||
2026-10-11 19:25:35|russ2000_2_0440|NOVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.939|11.439|19.314|26.25|59.625|87.75|51.375|23.439|22.875|26.31|21.15|24.75|29.1|20.64|16.14|17.82|13.17|19.38|30.42|32.22|39.78|48.18|31.8|33|27.33|28.02|31.5|33.45|34.11|26.58|28.17|28.6803|28.47|29.58|30.15|28.08|24.81|23.43|11.127|1.65|2.85|2.76|2.22|2.91|6.24|7.95|7.35|9.87|10.59|11.8|7.99|10.1|12.22|12.18|8.96|8.4|8.71|8.09|8.96|11.03|12.6|12.77|11.49|14.62|13.32|15.7|12.39|13.62|14.06|15.67|17.2|20.8|26.65|35.8|43.55|51.3|50.8|64.7|68.55|59.16|84.73|92.13|81.08|91.5|76.79|106.53|107.13|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0441|NPTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|9.23|6.87|6.98|4.8|4.89|4.71|5.91|5.44|5.16|8.13|7.31|7.11|7.56|3.82|3.35|3.48|6.75|9.13|6.29|11.21|13.83|9.13|16.95|11.16|9.42|8.17|5.87|6.75|6.01|5.88|8.3|6.41|6.29|4.02|6.18|8.82|7.25|8.88|6.14|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0442|NRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.686|15.1948|15.8089|15.9318|14.4316|12.4138|11.4137|12.2999|12.7409|12.6259|10.4569|14.7521|14.0941|12.6099|14.5492|16.974|18.7089|25.4008|35.8071|35.1905|27.7251|35.5988|37.6536|37.9127|38.0301|53.6362|60.9242|65.6118|45.48|58.21|49.2|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0443|NRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0444|NSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1056|9.9717|10.9504|14.0224|17.7915|18.1847|17.9759|18.4453|20.4488|21.1618|21.1613|24.3161|22.8192|27.5541|23.3852|24.4613|26.8095|27.2739|31.7478|32.5975|28.9813|28.3775|33.24|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0445|NSSC|total_return_price|0|0.3399|0.8395|0.8395|0.888|0.7423|0.7632|0.888|1.2279|1.9643|2.0754|2.1666|2.2778|2.2778|2.9166|1.889|2.0556|2.6111|2.5|2.5556|1.5834|2.1389|2.7222|2.8611|2.7778|2.7778|1.6668|1.3333|1.2223|1.1111|0.8334|0.5555|0.5833|0.75|0.6667|0.75|0.5|0.5833|0.5833|0.5417|0.5833|0.9723|1.1111|1.4862|1.0001|0.9444|0.6945|0.8889|0.6392|0.5|0.4728|0.556|0.7776|0.7776|0.8056|0.8616|0.8336|1.1392|1.0552|1.4728|1.332|1.1672|1.1392|0.9448|0.8889|0.5832|0.7776|0.8616|0.708|0.7224|0.82|0.972|0.792|1.0552|1.0648|1.0664|1.2288|1.2888|1.5776|2.0024|2.0552|1.964|2.1024|1.9376|1.9672|3.7267|3.3067|3.9822|5.88|4.68|4.5111|6.0667|6.9067|11.06|9.72|5.96|5.87|5.3|6.3|5.57|6.25|4.92|4.53|2.93|1.28|1.09|1.18|1.33|1.67|2.3|1.8|1.95|1.76|2.27|2.97|2.29|2.48|3.13|2.94|3.37|3.64|4|4.78|5.31|6.28|6.63|5.43|4.7|4.7|5.79|5.73|6.05|5.9|6.25|6.36|7.19|8.5|10.2|9.4|9.7|8.75|11.7|14.65|14.95|15.75|20.74|29.68|25.52|29.39|15.17|23.39|23.5|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0446|NTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7665|26.4694|27.1201|28.602|30.6827|32.0308|38.9594|41.348|46.4047|28.2874|32.7596|32.2908|29.4145|35.1484|15.8938|23.9837|21.95|||||||||||||||||||||||||
2026-10-11 19:25:36|russ2000_2_0447|NTGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0448|NTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|26.17|17.02|13.11|14.09|16.02|24.05|19.37|23.63|28.59|28.67|12.77|16.26|14.77|13.76|15.84|12.68|21.02|21.61|||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0449|NTRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|13.82|11.34|9.08|11.8|10.73|11.83|8.83|11.04|12.93|9.48|9.16|18|22.14|13.04|20.62|26.08|34.89|33.69|29.86|49.86|72.67|||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0450|NVCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.47|24.8|12.94|11|8.92|8.1|8|16.85|21.05|20.15|21.3|31.25|51.85|32.84|48.17|57.43|77.18|84.27|67.34|59.3|109|||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0451|NVEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.95|9.1|10.15|9.435|13.39|16|24.26|18.79|22|26.63|26.18|31.9|34.15|36.65|43.05|55.7|55.05|55.65|68.7|88|58.97|59.55|79.65|68.62|48.94|35.04|48.36|50.13|||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0452|NVTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0453|NWFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0079|5.163|5.0857|5.163|5.2796|5.2408|6.3666|9.9759|8.5943|4.74|5.0004|4.454|7.1132|4.8208|4.716|4.0153|3.9311|4.2376|3.8378|4.2044|4.6609|5.4952|5.7815|5.8306|6.6338|6.8101|6.8374|6.8101|8.237|9.3425|9.1422|10.1363|10.4512|10.6234|12.4227|10.4515|11.7246|11.0075|11.522|11.4327|11.8801|12.1652|12.0568|12.1469|12.629|12.1662|12.0505|12.0935|11.3687|11.6658|10.968|9.9569|12.3014|12.4525|12.2012|11.1937|10.4606|11.8534|11.464|11.5959|11.3495|10.709|11.9879|11.8506|12.4386|13.2363|13.8581|13.896|14.8907|14.833|14.0413|15.3817|15.2463|15.1338|15.8654|15.8916|16.5789|16.3371|15.9991|15.5812|16.0144|16.8805|19.7128|24.893|25.4396|26.2556|30.4537|28.1385|34.2372|35.5586|29.0745|28.1354|30.8044|30.8201|37.8822|28.6682|22.2585|25.453|||||||||||||||||||||||||
2026-10-11 19:25:37|russ2000_2_0454|NXGN|total_return_price|0|1.5975|2.1665|1.4662|1.2802|0.8316|0.4158|0.2845|0.2188|0.1751|0.1094|0.197|0.186|0.2845|0.2736|0.1532|0.186|0.2188|0.2188|0.2298|0.1423|0.1204|0.1204|0.0766|0.1149|0.1532|0.1423|0.186|0.1204|0.1423|0.1423|0.2188|0.1751|0.186|0.1313|0.1313|0.1204|0.1204|0.1204|0.1204|0.1204|0.1423|0.1751|0.1751|0.2407|0.5252|0.3939|0.4158|0.2845|0.2845|0.3939|1.4116|2.5385|1.9258|1.5975|0.8535|0.6346|0.6346|0.6019|0.6346|0.6346|0.6511|0.8097|0.3802|0.3611|0.3283|0.558|0.5471|0.6784|1.3349|0.6565|0.5909|0.6784|0.9629|1.138|0.9148|1.4277|1.3332|1.475|1.4794|1.7595|2.233|2.3862|3.519|3.9032|3.9768|4.2971|4.4214|5.2347|7.7044|8.6215|12.5719|13.9676|12.3447|13.7321|14.4668|13.8999|15.2805|14.5991|14.189|11.909|11.7614|11.612|16.8666|17.5536|18.3648|23.2538|25.2554|25.8884|25.4532|24.1491|27.7485|29.3477|35.1819|37.0184|41.2848|31.6491|37.5635|23.7784|16.1694|15.2957|16.255|16.8101|19.6857|19.2342|15.5757|14.9737|12.9953|14.8841|15.4238|16.1717|12.3417|16.12|15.24|11.91|11.32|13.15|15.24|17.21|15.73|13.58|13.65|19.5|20.08|15.15|16.83|19.9|15.67|16.07|10.44|10.98|12.74|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0455|NXRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4214|11.3691|11.5465|11.0746|11.0822|15.5451|17.6286|19.1437|20.9691|22.4538|21.3584|26.0209|22.7966|26.4717|30.7797|32.925|36.6177|39.0245|45.0255|43.8363|26.2041|35.0825|43.92|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0456|NYMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.344|6.75|6.625|6.438|3.875|4.813|3.25|3.563|3.625|2.9375|5.4375|4.5|3.75|1.75|1.9688|2.68|4.19|3.9|4.24|4.42|3.92|3.79|3.73|3.19|2.56|3.35|4.15|3.69|2.04|2.73|2.1|2.5|2.27|2.06|4.05|2.62|2.8|3.3|6.1|5.46|5.15|5.91|5.22|4.11|5.7|2.65|3.07|5|4.39|4.48|3.71|3.26|3.58|6.64|7.08|8.37|8|8.18|8.18|6.53|6.35|6.85|5.58|4.94|6.33|6|5.45|4.68|4.75|0.3898|0.55|1.37|3.2799|3.42|2.3|3.73|3.36|2.76|3.2|4.17|3.86|3.3|4|3.58|2.53|1.43|2.24|1.52|1.99|2.4|1.81|3.96|2.37|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0457|OBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.0185|40.1064|36.9133|33.4422|33.4444|32.4442|33.2661|37.4076|20.0705|21.9186|21.36|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0458|ODT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|21.18|23.09|18.66|11.78|21.52|35.13|25.79|29.52|25.95|42.34|14.52|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0459|OFED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5239|10.5064|10.6289|9.7647|10.7863|10.5999|11.1203|14.2359|13.973|14.1543|13.9548|15.0487|16.2875|16.1531|16.7167|16.6053|18.6622|18.6616|18.5397|18.7554|17.3956|17.3769|18.5116|21.7365|22.2471|24.3771|26.3814|27.1377|27.0571|28.0456|28.1154|26.0231|24.3104|25.3981|22.5827|22.3941|25.6838|18.8636|25.6743|21.47|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0460|OLLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|16.14|16.81|23.01|23.97|26.13|30.2|33.1|41.1|45.95|53.25|58.9|72.55|94.35|65.59|85.33|86.55|61.4|65.31|46.34|97.65|87.35|||||||||||||||||||||||||
2026-10-11 19:25:38|russ2000_2_0461|OOMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|6.98|6.42|6.05|7.99|8.97|8.925|9.6|8.3|10.65|12.25|11.15|14|16.2|13.77|13.24|10.16|10.27|13.23|11.93|16.48|12.78|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0462|OPBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6618|10.8526|10.9954|13.0898|13.4706|13.5658|12.709|10.5194|9.2342|9.4246|5.7119|4.7599|3.8079|3.0939|3.0939|1.0472|1.19|0.2856|0.3808|0.3808|0.9615|0.9996|1.4756|2.142|1.904|1.3899|1.2376|1.3328||1.904|1.9992|2.8559|4.2839|5.5691|7.3303|7.5207|8.0919|7.5683|6.6639|6.1403|5.6167|5.6167|6.1403|5.4263|5.5691|5.9975|7.1399|6.9019|7.2827|8.8534|9.1866|11.6523|12.0426|10.9859|7.7396|8.3753|9.8571|9.4598|9.7416|6.6668|6.7546|5.82|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0463|OPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1572|38.5584|38.7191|43.4088|43.243|45.5752|46.7799|47.1519|48.8664|38.777|42.053|45.581|42.3584|46.3887|47.0239|52.7999|49.7308|50.4784|53.1473|54.4066|56.4058|49.3413|53.6558|53.4319|44.2286|39.1751|40.5209|45.4826|59.1646|62.7139|51.1009|57.7698|55.3063|54.7605|55.353|42.0742|48.7674|36.7455|24.8049|23.9928|22.6111|26.7892|29.5565|24.4633|24.7476|20.3974|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0464|OPTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|18.9|20|26.75|12.94|6.57|10.03|6.81|7.8|9.94|4.29|7.44|3.83|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0465|ORC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4535|4.3373|3.6381|3.7014|4.4318|4.2045|4.8917|5.1703|5.2973|5.5788|4.9127|4.1782|4.7218|5.181|5.3714|5.7151|6.1778|5.8457|6.1281|6.464|6.2289|5.0072|5.2968|5.3009|4.8842|5.1678|5.1104|4.8324|5.1702|2.5031|4.3701|5.01|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0466|ORRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6076|8.3616||10.5486|10.8956|10.4098|10.4875|11.1495|10.8708|12.3231|10.7558|11.6777|12.6304|13.5523|13.8289|14.4435|15.0156|17.5416|22.7139|22.8706|30.039|27.8125|29.5277|30.9011|28.841|30.5722|27.4969|26.0214|23.2593|27.0859|27.2321|26.7569|25.9926|24.856|24.8351|23.6225|23.8683|24.1636|24.5388|21.924|19.7115|30.2399|30.9349|30.1651|25.2693|18.4048|19.4927|23.4102|23.5652|23.5117|12.449|7.2254|8.0331|6.9708|8.4984|8.4193|12.9934|11.852|14.5736|14.2664|14.4858|14.521|14.2664|14.6351|15.3199|14.3153|14.9589|15.2487|15.3188|16.1118|19.4153|20.8371|19.5204|20.4795|22.3025|23.2825|23.0216|23.8845|21.9424|17.6472|18.6242|20.8234|22.0908|22.2737|12.6128|13.7908|13.61|||||||||||||||||||||||||
2026-10-11 19:25:39|russ2000_2_0467|OSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.0832|4.3554|4.4542|4.3992|4.4766|3.7866|4.232|4.1207|4.9001|5.0115|5.2576|5.4254|5.5516|5.769|6.8234|6.9235|7.5607|8.9295|8.994|8.842|7.1739|7.9386|7.5741|7.9654|7.804|7.884|6.4591|6.3914|7.2021|7.0573|7.7403|10.0624|10.7783|12.3614|12.5698|14.5655|15.4877|16.3796|16.5622|17.7564|18.4666|21.6571|22.011|22.543|24.3715|28.5588|27.0568|26.1754|25.9201|28.2143|29.173|27.7654|27.5506|26.5734|24.8178|26.8555|26.9879|25.8245|25.3337|14.3325|17.6193|11.8901|6.157|6.0309|5.6418|5.7885|6.3369|3.3254|1.033|1.7807|0.9346|0.8773|1.5348|1.2496|1.2987|1.2594|1.4364|1.0822|3.3352|5.48|5.7358|4.5257|4.5552|4.8208|4.811|5.0963|5.4308|6.572|6.1195|7.8904|7.064|6.4528|8.1389|11.3097|10.2826|10.9839|12.0333|12.7353|14.3806|14.6388|15.0457|12.8007|13.3569|12.2523|12.7799|13.4579|8.2309|7.3014|8.26|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0468|OSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4124|3.9845|3.882|3.7125|3.83|3.86|2.55|2.68|2.71|2.57|3.87|3.04|1.61|2.29|1.88|1.76|2.37|2.09|1.86|2.11|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0469|OSMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.75|3.6|3.8|3.84|6.99|3.18|6.73|5.41|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0470|OSPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.375|4.25|7.625|6|6.25|4.5|14.875|14.9375|11.6875|9.125|6|5.0313|2.99|1.45|2.2|2.8506|1.701|1.25|0.9|0.99|1.2|2.5|2.47|1.88|2.24|2.25|6.68|6.56|10|8.97|9.58|9.51|7.26|9.24|11.47|17.87|20.96|34.4|28.27|12.44|11.03|10.36|9.5|5.77|6.96|7.79|6.24|8.21|6.07|6.46|8.59|14.01|11.99|5.3|7.04|10.56|7.56|9.5394|8.18|8.46|8.32|7.97|7.91|7.93|11.85|18.24|27.29|22.5|33.91|17.16|17.25|15.19|17.33|17.79|14.1|13.15|13.7|11.65|14.05|12.6|20.8|19|12.28|19.22|14.32|14.39|18.16|16.37|25.52|21.44|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0471|OVBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.3468|4.3468|3.2601|4.0887|4.2419|4.2182|5.1517|5.1223|5.3288|5.3088|5.9998|7.9513|7.6818|7.306|8.7112|12.8358|13.1978|13.4022|13.4476|12.8608|13.8247|13.2745|12.0075|10.7381|10.929|10.3458|10.3562|10.4767|10.544|10.3413|10.1927|10.3943|9.3791|9.1053|9.7534|10.278|10.8064|12.1338|13.9243|15.1476|14.4297|15.5379|15.5993|15.1872|14.9559|15.142|15.2835|15.2509|15.3547|15.4592|15.632|15.6445|15.6947|16.1246|15.9359|16.0515|13.2975|11.7686|13.8742|19.5648|17.7914|14.9187|14.745|11.3918|13.5687|13.8604|15.2191|12.6152|12.4703|13.699|13.1075|14.6135|14.2334|14.7496|15.0658|17.8525|16.2306|17.8943|18.0637|19.0102|19.3131|20.7072|19.1604|19.4897|21.0774|21.5326|19.2517|19.5356|20.0307|24.7581|26.093|33.304|33.8172|37.753|39.3034|49.486|34.7231|33.7337|34.6642|37.1833|35.3795|38.6317|29.3983|22.316|20.66|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0472|OVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|10.49|8.57|9.87|7.7|8.27|5.66|2.64|1.82|1.84|3.09|4.61|2.89|7.37|5.98|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0473|OVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3923|1.3923|1.4226|1.6649|1.8314|1.9677|2.3925|2.897|2.9121|2.5033|3.6995|2.8731|2.8332|2.5782|2.5089|2.5973|2.8507|2.8818|2.6689|2.6451|2.6689|2.6812|2.8269|3.3003|3.4778|3.4281|3.6158|4.4623|5.7155|5.9822|6.7632|6.7632|6.9706|12.1986|12.1986|11.6174|11.1786|13.8843|13.1933|12.0373|12.7962|12.1343|9.7075|9.7075|8.7809|7.9425|7.5012|6.1775|6.2232|5.3342|3.7974|3.449|4.0744|3.9314|3.8867|4.9143|4.821|5.227|5.2717|5.227|4.4139|5.9061|6.0311|6.2188|6.4958|6.6566|7.3267|7.0497|7.3178|7.4785|8.5086|9.1064|9.1296|9.7212|9.0625|9.0625|9.0208|9.3274|9.247|9.058|9.6305|11.3196|13.8027|13.1102|15.3227|18.5747|20.9779|21.7574|18.1651|17.3328|17.3861|18.6439|16.301|19.0015|13.4346|11.7726|12.62|||||||||||||||||||||||||
2026-10-11 19:25:40|russ2000_2_0474|PAR|total_return_price|0|14.8334|15|15.3333|9.3333|8|11.3333|11.3333|8.1667|11.6667|11.6667|12.3333|11.8334|14.1667|13.3333|9.6667|8.3333|9|8|6.6667|3.5833|4.6667|4.5001|5.8334|4.5833|5.0833|5.5001|4.5833|3.4167|2.9167|3.25|2.25|1.75|3|2.5001|2|1.75|4.4167|4.0833|3.8334|4.0833|3.1667|3.5001|3.9167|5|5.25|4.4167|4.3333|4.417|5.917|6.75|6.75|6|9.75|11.167|9.417|9.25|6.75|6|6.375|6.042|4.709|4.042|3.8333|4|3.5|4.875|4.7083|3.1667|2.875|2.8333|2.0417|1.25|1.2333|2.2667|1.8|1.7333|2.64|3.64|3.04|4.6|3.2667|3.9933|4.4333|5.3267|7.0067|7.2|6.1067|7.5467|10.38|21.3333|15.3333|18.5067|17.74|12.77|9.07|9.02|9.92|8.53|8.02|7.71|7.91|7.485|7.17|5.55|5.13|6.39|6.38|5.78|6.05|5.14|6.15|5.71|4.56|3.83|3.35|3.9401|4.91|4.93|5.4478|4.9|4.71|4.03|4.94|5.45|4.89|4.2|4.9|6.15|4.19|4.91|5.29|6.73|6.63|4.79|5.3635|5.58|7.17|8.51|10.44|9.35|14.09|17.68|22.22|21.75|24.46|28.2|23.77|30.74|12.86|29.93|40.51|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0475|PARR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0097|11.4396|13.5369|15.5388|18.0174|19.4474|20.0193|19.9049|16.8083|15.8569|22.3583|18.5526|20.2275|23.052|18.731|14.8956|13|14.59|16.17|17.4|20.56|19.47|16.8|17.22|20.39|13.99|17.81|19.5|22.16|23.24|7.1|8.99|6.47|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0476|PBIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.96|8.8085|9.6656|9.3554|11.0583|10.8042|10.9092|11.2939|11.3093|11.3067|10.2905|10.4622|10.2601|10.2596|8.4888|8.5293|10.0317|10.4066|8.7663|8.0128|7.1768|5.6577|6.6047|5.1441|6.5695|5.1904|4.7136|4.6327|4.7406|4.9205|5.2354|6.2878|7.6731|8.7617|9.1304|9.207|9.0541|9.9306|10.425|10.3994|10.7506|12.5861|12.4818|13.4942|12.5665|12.6882|12.8814|15.2295|15.7498|15.5369|16.1373|16.1243|16.6171|17.5278|16.1552|15.7081|16.348|18.0165|16.7549|17.5978|12.1439|10.8636|10.56|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0477|PCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6592||13.4504|14.2416|17.5804|19.3918|21.3096|27.1698|27.0099|31.5382|31.6981|34.6281|34.3618|31.9644|30.0466|28.768|23.9733|21.2031|17.0477|14.8741|10.6548|5.8601||8.5238|6.606|6.9256|6.9256|3.5374||3.7292|2.7703|2.2375|1.9179|3.1964|2.3441|3.1964|3.8357|4.0914||9.5893|8.5238||8.2397|8.7938|9.5893|10.2357|19.5745|10.6172|10.0613|9.1295|9.9046|9.7927|12.3466|13.5338|12.8974|13.3019|14.7535|14.0396|16.7202|18.7652|14.2651|16.5087|16.3935|16.8219|16.8134|9.9329|9.1451|8.41|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0478|PCSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0008|16.7366|18.5025|18.6888|21.5339|19.8759|19.8956|18.716|19.3742|19.5919|20.3055|20.1967|13.5904|12.1505|12.15|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0479|PCYO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.2|0.8|0.899|1.05|1.563|2.5|2.81|2.81|2.3|1.5|3.2|1.9|2.5|1.65|1.6|1.25|1.25|1.6|1.7|1.7|1.9|1.25|1.51|1.15|1|0.55|1.15|0.75|1|0.8|0.9|1.4|1.4|1.3|2.3|2|2.8|4.4|9.9|9.5|8.12|8.89|7|8.3|6.8|7.22|12.7|9.49|7.6|8.2|8.55|7.49|7.98|8|5.48|6.3609|5.78|2.3501|2.98|3.64|3.29|2.8605|2.59|2.7|3.03|3.59|3.9|3.0101|2.62|1.82|2.15|2.201|2.07|2.75|4.26|5.82|5.04|6.19|6.41|6.03|6.41|4.55|5.04|5.0818|5|4.77|4.87|4.71|5.05|5.6|5.5|7.55|7.25|8.25|9.4|10.1|11.65|9.83|9.35|10.27|10.96|12.78|9.28|9.11|10.01|||||||||||||||||||||||||
2026-10-11 19:25:41|russ2000_2_0480|PDLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.17|14.9|15.88|15.09|12.93|13.94|14.17|14.26|14.73|12.5|10.37|8.94|||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0481|PDVW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0482|PEBK|total_return_price|0|||||||||||2.802|2.717|2.4624|2.802|2.717|2.6745|2.3467|2.5173|2.3893|2.4869|2.4011|3.0014|3.0568|3.0998|3.2445|3.3744|3.2878|3.3311|3.2878|3.2878|3.2878|3.2878|3.2013|2.985|2.9417|2.8553|2.8699|2.9133|2.8864|2.9739|2.7989|2.9739|3.0613|3.1657|4.3969|4.284|4.2398|3.7985|3.9307|3.401|3.6213|3.7304|3.7304|4.0856|3.908|3.908|3.9969|5.4712|6.6665|6.7644|6.592|6.2698|5.8536|5.0829|6.2041|5.7056|5.5555|4.6546|4.0097|4.612|4.2885|4.3033|5.1128|5.2157|6.5547|4.9265|5.5599|6.0496|4.917|4.9628|5.2054|6.3521|6.4091|6.9588|6.5433|6.8644|6.8246|6.9407|7.3158|7.1823|8.6499|9.7299|10.2448|11.7551|12.3924|12.6998|12.3676|13.7443|12.1456|10.6954|8.9477|7.679|8.3728|6.3506|4.0778|4.8203|5.0644|3.6539|4.1591|3.6419|3.8087|3.5938|5.1145|4.7614|3.747|4.1487|6.2701|6.2783|7.6383|7.2165|8.9862|10.6825|9.916|11.3237|12.4444|12.8761|13.5527|14.5126|14.8913|14.9324|14.7112|15.7476|15.6672|15.872|17.2351|20.8158|23.422|26.6653|28.3097|29.1392|28.5192|30.4244|27.2367|21.795|26.6044|26.9428|27.2608|31.9203|22.2582|17.5141|16.31|||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0483|PETQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|27.08|21.84|25.52|24.86|39.01|23.56|31.41|30.49|26.65|25.05|20.42|33.96|32.92|||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0484|PFBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.9785|4.9322|4.6103|5.2121|5.5841|6.524|7.5263|9.6782|8.4901|8.163|8.1208|6.8955|6.0783|5.8248|4.8024|3.9753|3.7177|2.8299|2.3028|2.275|3.0241|3.4181|3.6667|3.6844|3.7377|3.7954|3.1064|3.3293|4.0041|4.1284|3.9375|3.7688|3.9064|4.3725|4.0573|5.6332|4.9274|4.5723|5.8996|6.9738|7.0182|6.7696|6.632|6.0796|7.2471|7.2297|6.7507|6.1146|5.4019|5.3459|4.4509|3.7593|2.653|3.2074|3.3807|3.3653|4.467|4.1628|3.2655|3.2814|3.7699|3.8124|2.6655|2.4956|4.1044|3.7858|4.9157|5.9428|6.3563|6.6365|6.5316|7.7253|8.0765|8.9905|8.4063|9.1922|9.0997|9.2487|8.9661|9.2717|9.626|9.9192|10.7408|14.4574|13.9357|15.1318|16.3228|15.042|17.0404|17.8406|16.6861|14.1835|14.7243|14.0893|16.5541|17.4295|10.8942|12.2927|10.83|||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0485|PFGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|23.9|23.68|26.15|24.81|24.1|23.2|26.7|28.7|33.15|29.45|37.25|33.3|31.7|39.64|39.84|46.62|51.48|26.43|28.05|34.62|||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0486|PFNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:42|russ2000_2_0487|PFSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3|135.6391|19.0938|11.3094|3.3781|3.4516|4.371|3.572|4.23|3.854|2.35|1.645|2.2513|2.068|3.008|10.716|6.674|8.084|7.802|7.0923|12.878|11.938|9.306|7.849|6.204|7.802|4.371|3.478|5.029|4.395|4.183|6.016|6.063|3.8117|5.09|2.49|0.8|1.0109|1.29|1.8399|1.42|2.921|3.05|3.13|3.8|3.31|4.5|5.13|3.22|3.08|2.76|2.94|2.86|3.65|3.92|5.09|9.12|10.09|8.18|9.79|11.96|11.14|13.66|13.52|13.04|12.62|9.68|9.03|8.46|6.89|7.95|8.04|7.44|8.51|10.28|7.91|5.16|5.63|3.69|2.51|3.94|2|7.23|6.75|||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0488|PI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|36.55|35.34|30.27|59.37|37.63|22.05|12.86|21.73|24.83|14.75|16.59|28.05|31.92|27.08|16.71|27.27|25.02|||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0489|PIRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|1.82|2.37|1.88|1.68|1.71|1.4599|2.78|4.73|5.42|7.23|6.86|5.21|5.69|2.67|3.17|4.47|4.66|3.38|2.25|3.29|2.03|||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0490|PJT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|27.1961|22.759|21.7825|25.4888|30.2929|35.3551|39.0785|36.4347|44.9176|48.418|53.949|52.0031|38.84|41.5263|40.3488|40.8854|45.002|43.3137|51.2966|59.48|||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0491|PKBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.06|2.1467|2.0709|2.1684|2.5586|2.548|2.4504|2.7106|2.8732|4.0669|4.0335|4.0597|4.1196|5.4098|4.7772|4.3507|5.2295|6.0824|7.1901|6.952|6.0109|6.2461|6.2391|6.6379|6.1998|6.0233|5.7828|5.7328|3.9353|3.4063|3.0727|4.0209|3.8672|3.5995|3.9726|4.4906|4.1671|4.5871|4.4086|3.8049|3.5055|2.6847|3.3993|2.592|2.8947|2.8044|3.7977|4.4404|5.0012|5.1006|6.5437|6.7657|6.7004|6.7608|7.1681|7.4936|7.5234|7.6679|8.0555|8.8204|10.3607|12.3447|14.5485|16.2287|16.919|15.9467|15.6959|20.1544|19.2108|14.4238|18.0019|20.9305|19.5436|22.3343|11.7061|13.3844|12.09|||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0492|PLAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|26.54|39.36|50.47|47|52.4|30.26|45.31|62.58|||||||||||||||||||||||||
2026-10-11 19:25:43|russ2000_2_0493|PLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1109|15.5791|13.8471|14.2779|16.599|17.5925|20.1|19.27|23.95|27|34.63|37.02|43.08|53.71|52.58|68.72|71.3|61.7|74.68|52.38|64.87|59.42|||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0494|PLSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.49|6.29|6.5|20.41|34.5|16.97|24.12|13.12|15.41|14|11.55|17.54|13.07|16.08|13.74|6.36|10.04|11.08|||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0495|PMBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4153|9.9628|7.9203|6.9303|6.3115|6.3115|6.2076|6.7323|7.6728|7.7718|7.2768|6.8808|7.3758|7.5342|9.4054|9.3955|9.5935|10.7023|10.6924|12.1874|15.2466|14.316|13.9992|17.8207|17.3356|19.7909|16.3357|16.4941|16.0881|14.1477|13.722|16.8307|12.0785|9.2|6.76|6.1199|5.15|3.55|3.7|3.48|3.1|2.75|3.52|3.28|3.65|4.3|4.05|3.87|3.1099|5|6.59|6.92|6.04|5.99|5.4|6.17|6.26|6.17|6.6|6.77|7.1|7.25|7.57|6.72|7.05|7.31|6.88|7.31|7.35|7.45|8.5|8.95|8.75|9.75|9.9|9.7|7.32|7.87|8.25|8.34|8.19|5|3.44|3.59|||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0496|PQG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.45|13.65|17.85|17.69|13.97|15.33|15.85|15.96|17.03|11.79|12.9|10.07|||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0497|PRMW|total_return_price|0||||||||||||||||||||||||||||||||||||||3.9751|6.6868|10.3199|14.0576|18.6669|28.3467|19.9638|20.4859|11.0716|10.8847|8.0776|7.0104|9.7109|7.8662|4.5645|5.305|7.8014|6.2936|6.0331|8.2175|8.8568|8.4685|7.0713|6.39|6.1062|4.527|2.9739|2.0534|3.0531|3.6848|4.4218|4.7376|5.0534|5.0534|6.4221|9.6335|9.2983|12.6673|13.3916|15.9099|15.9941|12.7599|15.0087|14.7813|17.4259|19.7168|23.5911|24.7534|27.2885|24.2902|20.8286|20.4074|18.3861|14.9076|12.3809|10.848|10.9996|14.4612|12.0524|11.2691|12.1198|6.7126|5.6093|2.9563|2.6362|0.9096|1.0781|0.8366|4.7502|6.1905|6.9064|6.5273|4.9018|6.6116|7.5886|7.0748|7.0832|5.7356|5.2724|5.5503|6.9148|6.6537|6.8112|8.6368|6.7111|6.6556|7.0231|7.4303|6.2558|6.1289|6.1942|8.4886|8.9158|9.9311|10.1357|12.871|12.9896|13.3072|10.6337|11.6599|13.6844|14.281|15.9062|14.1077|15.9212|15.5945|13.5155|14.2226|13.0563|12.2543|13.5039|8.9791|13.6939|14.2|||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0498|PRNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0499|PRPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.9|10|9.8|9.88|9.94|10.03|9.9542|10.04|10.035|9|8.4|5.49|5.38|4.82|6.76|7.37|8.44|7.35|18|23.8|||||||||||||||||||||||||
2026-10-11 19:25:44|russ2000_2_0500|PRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2611|20.0822|25.1887|16.9047|19.8976|23.1018|25.8359|26.2097|18.1247|23.152|19.45|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0501|PRTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0515|0.0966|0.0386|0.3863|||19.3174|||44.7521|55.8274|47.8429|37.4758|47.6497|60.4636|50.8693|59.6908|52.157|48.873|30.1351|21.056|11.5904|18.3515|53.316|25.0354|30.7919|36.4326|27.0444|30.0965|31.526|39.4075|26.6966|27.8171|39.2143|23.6059|20.0515|18.7379|21.1332|11.2041|12.8268|12.904|11.5904|22.8666|23.505|36.4|31.26|26.34|19.7|17.97|15.98|13.28|13.43|13.8|17.55|23.3|25.15|17.75|12.8|11|9.4|4.87|5.36|3.79|4.6|4.03|3.19|4.83|5.49|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0502|PRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|20.61|15.97|12.85|14.92|13.82|17.06|14.15|14.4|15.75|14|13.8|15.75|15.35|13.3|10.17|7.94|6.62|5.78|2.34|0.55|1.44|2.6|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0503|PSDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0504|PTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.4802|269.7263|350.6443|593.3979|296.6991|647.1491|323.6716|84.1546|49.6296|25.8937|23.7359|23.7359|53.9291|32.3672|97.1015|86.3124|107.8905|66.8921|291.3044|431.4327|690.4994|539.4527|461.7715|339.291|189.5222|39.1371|36.0554|39.4453|45.6086|42.8351|40.9861|42.5269|45.9168|44.6841|46.2249|30.8166|33.5901|29.2758|16.6379|38.5177|60.0924|42.2188|36.6687|27.4268|23.2665|20.9553|22.1972|100.154|94.4529|65.6394|83.8212|77.6579|56.3944|39.1371|30.718|18.4776|18.1818|18.49|18.1787|14.1664|7.7482|4.6665|4.4464|4.7546|5.2388|5.4589|4.597|5.2152|4.752|3.12|3.595|11.04|19.99|26.99|22.28|17.19|37.05|19.03|15.07|10.7|5.9|3.52|2.6|1.18|1.37|1.1|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0505|PTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9.64|15.27|15.59|12.26|7.82|4.38|2.03|5.88|4.79|2.81|2.44|2.94|1.26|1.02|0.8887|2.23|1.28|1.37|1.11|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0506|PTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2850|2850|1900|700|650|200|87.6|200|105|87.52|67.52|61.24|78.75|58.75|61.25|49.38|28.75|41.25|56.88|45.63|31.25|25|53.125|70|58.75|33.75|30.5|43|33.9|42|33|19.8|20|19.8|18|31.9|48|25|41.7|42.1|29.1|26.6|23.4|17.5|23|32.6|27.3|20|23.8|20.4|18.5|19.8|4|2|2.75|1.897|1.4|0.899|1.1|2.5|3.4|3.695|2.571|1.8|1.62|1.35|1.03|1.28|0.51|0.4019|0.73|0.5|0.6861|0.6|0.6|0.62|0.69|0.734|1.23|0.99|0.93|0.73|1.02|0.89|0.81|0.664|0.54|0.4414|0.629|0.5051|0.3275|0.43|0.663|0.8589|1.09|0.9698|0.9975|0.7084|0.9802|1.16|0.9088|0.7822|0.4236|0.512|0.4728|||||||||||||||||||||||||
2026-10-11 19:25:45|russ2000_2_0507|PTVCB|total_return_price|0|||||||||||||2.2383|1.8018|2.2507|1.9299|1.9344|1.5451|1.606|1.1123|1.1625|1.2351|1.4116|1.3656|1.446|1.6805|1.8925|2.027|1.9298|2.0188|1.9092|1.7569|2.2813|2.1708|2.3124|2.4372|2.5318|2.8472|3.0014|3.4906|3.5026|3.9344|4.0424|4.6781|4.1024|4.2463|4.4622|4.2921|4.7456|4.5493|4.4759|4.7956|4.2254|6.148|5.4773|5.5081|5.2084|6.82|6.173|7.3442|6.5451|7.1098|6.7275|7.5684|6.3954|7.3146|6.379|6.8973|6.072|5.3783|6.145|7.4135|6.9028|6.7508|6.2657|8.2639|8.1188|7.4346|7.1531|7.7409|8.1855|9.8356|9.708|11.8314|12.4609|11.665|11.0779|12.2148|11.9409|11.1369|11.7274|11.4949|12.737|12.982|12.4608|13.3571|13.5418|13.958|14.997|15.2749|14.4235|9.9264|13.771|10.606|11.1924|11.8027|14.2193|15.1019|15.0846|13.2874|16.2801|15.8366|15.9279|15.9372|14.8664|15.3333|15.924|16.7341|17.4067|17.5695|17.7055|18.2591|18.5263|20.9583|20.3777|20.2973|19.5106|20.5651|18.9164|18.7649|17.8847|20.0177|20.7196|20.9823|22.0256|21.8699|21.4677|21.7549|20.2739|21.7839|20.2547|22.7388|21.6528|15.9213|17.799|16.7957|16.9761|15.7505|13.5466|14.9685|13.13|||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0508|PUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0509|PUMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|13.45|13.98|20.31|15.53|15.52|16.75|12.2|22.54|18.45|9.26|11.25|2.28|5.02|4.06|||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0510|PVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|45.45|43.96|35.86|40.03|38.97|34.76|84.46|75.98|54.2|45.53|30.2|29.87|30.42|2.9|10.1|9.85|||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0511|PVBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7598|12.4122|12.8591|13.3059|15.3415|15.8082|18.5191|20.505|21.647|22.7392|25.6189|26.5622|27.0587|29.5908|21.5477|22.4215|27.1679|24.2684|12.313|9.1056|7.89|7.59|||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0512|PYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:46|russ2000_2_0513|QCRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.0597|3.5522|4.1612|3.8567|3.8567|3.8565|3.8565|4.1607|4.7197|4.5672|4.9736|5.3792|5.3792|5.6836|6.8005|7.9167|8.8302|11.2654|13.0922|12.7881|12.1791|15.2239|12.7881|11.5701|10.3522|8.6776|7.84|9.6669|7.3833|6.1282|6.394|6.1501|6.5036|6.7293|8.0994|9.2257|8.9821|10.2913|10.7481|12.211|13.7374|16.8997|18.05|16.9714|17.0165|19.6729|19.4991|19.316|19.316|17.9362|17.7887|15.4845|15.7794|16.2771|14.8301|15.8439|14.0424|13.2018|13.8967|11.6749|12.3569|9.0996|7.6451|9.3613|9.5017|8.0724|8.4205|9.326|8.5984|6.7436|7.7953|8.5514|8.3236|8.3138|10.9834|12.3945|13.4178|12.5762|15.5404|14.5715|15.1967|16.4155|16.6681|16.6684|17.3545|17.6261|17.2871|21.3552|21.0447|23.1401|22.7035|26.2459|30.7021|43.0025|40.7928|46.8077|44.3623|43.8235|44.2733|48.3634|41.7214|31.3457|33.2001|33.2581|38.3305|43.0933|27.8584|29.8398|29.14|||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0514|QES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0515|QHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0516|QTNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0517|QTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|17.04|14.08|22.35|18.36|25.83|32.84|22.97|23.63|14.96|26.3|33.74|||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0518|QUOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.37|26.31|11.96|17.76|11.74|10.79|8.85|7.49|10.6|12.27|13.25|10.55|9.9|11.5|15.85|11.7|13.15|13.05|15.65|10.74|9.87|10.43|7.85|9.86|6.5|7.32|7.55|||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0519|RAMP|total_return_price|0||||1.0331|1.0144|1.074|1.1337|1.1524|1.4917|1.4917|1.3724|1.3948|1.9701|2.1492|2.1791|1.7612|1.9104|1.791|2.2089|1.403|1.9403|1.9104|1.8806|1.4328|1.6418|2.0298|2.2388|2.5074|2.6864|2.2686|2.0597|1.5522|2.4477|1.3134|1.8507|1.791|1.8806|1.791|2.9551|4.358|4.1789|4.1192|5.1938|5.1341|4.955|5.0744|6.8057|6.6271|7.9997|11.403|13.4919|13.0745|11.403|16.2983|19.6414|22.9244|13.7307|19.5812|16.6565|18.3873|24.4765|23.8199|23.7005|29.6106|25.3123|23.8199|18.7753|22.9244|31.7598|26.0287|30.327|37.1924|19.9394|12.5033|8.9787|16.687|16.3718|16.7061|13.5445|14.6907|16.0757|14.5665|15.0441|17.795|21.0196|23.8064|22.8016|25.2992|20.1777|20.1834|18.1423|22.3436|25.153|24.3882|24.1067|25.1348|21.0158|25.9873|19.4438|11.5777|11.7696|11.4403|12.54|8.11|7.4|8.83|9.46|13.43|17.9425|14.69|15.86|17.15|14.35|13.11|10.64|12.21|14.68|15.11|18.27|17.46|20.4|22.68|28.39|36.98|34.395|21.69|16.55|20.27|18.49|17.58|19.76|20.92|21.44|21.99|26.65|26.8|28.47|25.98|24.64|27.56|22.71|29.95|49.41|38.63|54.57|48.48|42.96|48.07|32.92|42.47|51.77|||||||||||||||||||||||||
2026-10-11 19:25:47|russ2000_2_0520|RARX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0521|RBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1761|21.8342|26.0513|25.7946|31.7842|25.0975|16.7905|18.3071|18.9873|19.6225|20.7524|14.8715|13.3086|11.34|||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0522|RBBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.1667|254.5833|236.1458|126.25|129.0625|104.1|39.4|22.65|15.25|7.85|2.4|5.35|9.15|24.95|41.5|37.5|26.65|22.8|28.5|27.65|21.05|24.8|24.5|18.3|24.1|22.8|25.9|32.65|38.45|42.45|28.05|29.85|15.85|19.3|14.8|6.8|9.75|8.35|10.6|10.7|13.15|14.1|18|12.95|19.2|15.3|10.65|11.85|14.6|10.9|9.9|8.65|12.555|15.6|18.45|16|18.4|18|17.1|19.75|7.88|8.19|5.84|7|7.35|8.65|8.75|6.62|6.51|7.81|7.74|8.02|5.08|6.64|6.78|4.82|5.15|4.66|5.79|2.88|3.29|4.38|3.8|||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0523|RBNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7002|12.0482|12.4694|15.2785|14.6224|18.8123|20.1433|20.0793|23.2049|22.0818|24.3511|21.2803|27.6157|24.6103|21.8623|21.6444|21.8196|22.9589|21.8211|11.11|16.1818|14.1|||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0524|RC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7834|9.0002|7.9131|8.0447|7.8571|8.3277|8.2799|9.0851|9.3812|9.825|9.1203|7.7023|8.984|9.122|8.6121|9.2164|8.713|9.7032|10.1568|11.0732|10.9808|10.9403|12.0605|12.9803|11.1946|12.1533|12.5261|13.8286|13.8012|6.8186|8.4549|10.94|||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0525|RCKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|20.76|19.6|44.12|44.8|29.68|29.28|37.6|28.8|7.6|7.8|6.88|10.36|17.33|20.87|25.11|13.23|17.02|15.02|12.55|23.88|15.5|21.84|22.89|||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0526|RCKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||10.432|9.6138|7.9774|12.682|14.5229|10.8411|7.9774|8.3865|7.5683|7.9774|6.8524|5.4205|4.9092|5.1137|6.4433|5.7274|7.2615|10.9433|13.5002|14.779|12.4775|13.1426|11.6593|6.5455|4.8069|4.6535|6.8012|5.4972|6.2387|3.9887|4.1421|4.1932|3.1705|3.8353|3.7391|4.1892|4.721|6.0546|5.1219|3.7228|4.2873|5.6864|7.3719|9.2865|18.3194|19.7676|19.2357|14.3184|24.3822|21.723|25.5677|23.4003|19.9312|21.5594|17.3866|9.7938|13.1893|9.3274|15.1529|8.6974|5.0155|4.631|3.9437|2.7246|3.3055|2.8637|3.1991|5.0483|6.2346|7.8056|5.2283|6.1831|8.2065|12.502|10.0965|8.1165|7.3801|11.1561|10.792|9.4501|10.6683|11.1356|12.4493|14.4154|12.1425|12.0727|12.0226|11.9861|11.4947|18.5953|16.1921|12.3633|10.1682|11.3201|10.2471|9.5875|10.5789|10.6815|12.5368|12.5928|17.8641|20.3957|28.6518|27.1379|25.0439|23.1724|26.5308|32.471|28.9029|19.1076|20.4405|24.83|||||||||||||||||||||||||
2026-10-11 19:25:48|russ2000_2_0527|RCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.33|10.83|15.3|26.91|28.54|22.84|24.18|24.21|10.85|10.97|11.75|10.41|10.76|9.24|8.92|7.9|8.3|7.95|8.85|5.83|5.5|2.48|3.13|2.53|1.86|2.52|2.2|2.89|3.87|3.66|4.44|7.2|9.32|9.68|7.89|9.67|12.29|9.615|12.98|9.09|11.15|17.06|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0528|RCUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|12.95|13.58|10.72|12.49|9.47|10.18|10.65|12.67|24.17|17.14|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0529|RDFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25.09|31.32|22.1|22.62|18.43|14.93|20.64|17.2|17.095|21.32|18.16|38.08|49.93|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0530|REPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4364|7.2522|2.6535|2.5907|8.1307|11.582|10.2642|8.0321|5.28|7.1267|8.0769|6.6426|7.064|6.3109|8.1397|8.5072|9.6188|4.4912|6.3199|6.1675|5.2531|8.8479|10.336|18.82|8.17|4.55|2.1|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0531|REPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|16.1|10|15.22|14.66|13.9|14.35|9.97|24.85|23.02|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0532|RETA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|19.75|24.66|21.83|22.65|30.96|31.47|25.71|20|35.06|83.49|53.78|85.47|84.91|93.72|204.43|144.34|156.02|94.78|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0533|REVG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7655|26.2086|26.3879|27.0661|30.8353|20.2005|15.6481|14.7228|7.0147|10.2408|13.2531|11.3174|12.7009|3.7399|6.1|7.76|||||||||||||||||||||||||
2026-10-11 19:25:49|russ2000_2_0534|RGCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5899|1.6321|1.6627|1.7372|1.7375|1.4857|1.4871|1.5658|1.5919|1.9156|1.9364|1.8557|1.8559|1.9674|1.7732|1.9703|2.3502|2.5473|2.2517|2.2242|2.4831|2.486|2.3708|2.4156|2.6768|2.4749|2.2667|2.3102|2.4463|2.5098|2.5543|2.6056|2.6178|2.5526|2.4512|2.4769|2.5304|2.7345|3.3413|3.3084|3.4216|3.606|3.5296|4.4841|4.6648|4.7632|4.9419|4.9112|4.6808|4.644|4.8651|5.0637|5.062|5.4967|5.6302|5.393|6.2413|5.7023|6.0286|6.1373|5.3527|4.9823|5.8149|6.1506|6.4193|7.0256|7.0444|6.932|7.1422|7.3262|7.4189|8.9804|8.5191|8.5385|8.5774|8.7999|9.5128|9.8975|10.8485|10.2209|10.3753|10.6579|10.7625|11.1355|11.9925|12.0519|11.5885|11.6162|12.2302|13.338|14.6431|14.4895|14.9758|17.557|25.3678|24.9316|25.5975|22.1884|27.6127|24.7643|27.9387|26.0574|26.9079|28.9267|28.9373|26.4391|24.6284|22.9286|||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0535|RGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.43|17.9|9.46|8.05|14.58|18.75|20.5|20.95|32.15|34.6|29.35|73.75|73.4|42.89|55.23|48.72|34.86|41.38|32.54|38.44|27.01|||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0536|RICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.7468|4.0495|4.3512|5.0763|5.2581|4.1703|2.72|2.2964|2.9917|3.0216|2.1756|2.8408|0.6652|0.3026|0.7861|3.5051|2.9612|2.8403|4.7138|2.0547|1.813|1.4504|2.4173|2.3013|2.5623|2.8137|2.7557|2.63|2.1369|1.9454|1.4504|1.3537|1.5954|1.6148|2.1949|2.7064|2.4463|2.9298|3.0168|2.5623|2.9781|3.5389|5.6511|5.5791|7.0972|5.9562|9.9013|9.2244|11.5741|28.0891|19.2901|19.2321|11.9705|4.7669|3.1135|5.5888|8.3155|8.2188|12.3766|8.4026|6.9618|8.1318|10.4814|7.6774|6.5654|8.4026|8.8377|8.4992|8.1512|7.8321|8.2479|8.1995|11.7481|11.5257|10.9069|9.9303|10.6555|9.5049|10.0657|11.7868|9.911|9.4565|8.9244|10.1462|11.2755|15.474|16.1777|21.8285|24.9093|28.9131|27.7906|30.3471|30.0512|20.25|21.8478|17.6794|16.8284|19.9068|8.3873|12.6052|19.74|||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0537|RILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6001|7.9583|8.2118|8.6224|7.8669|10.3964|15.4254|12.7535|15.7386|14.7418|15.888|17.3845|19.0787|20.1411|12.8934|15.1826|18.3159|22.9389|24.0707|17.9468|21.4778|25.29|||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0538|RLGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|1.05|0.7|0.55|0.69|0.65|0.511|0.48|0.38|0.18|0.245|0.15|0.12|0.25|0.25|0.265|0.23|0.2575|0.38|1.07|1.65|2.39|2.25|2.5|2.28|1.75|1.72|1.44|1.88|1.95|2.1|2.68|3.07|3.08|3.68|4.01|5.18|7.31|4.45|3.5|3.68|3.06|2.69|3.98|4.99|5.47|5.11|4.6|3.95|3.86|5.61|4.18|6.3|5.9|5.07|5.57|3.87|3.93|5.27|||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0539|RLH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4178|11.9004|7.8387|9.6118|7.4377|7.6098|6.8656|7.5522|6.2367|7.2089|5.7213|4.6915|4.5679|6.8381|5.4925|5.6756|6.4079|6.3072|5.1721|5.1721|4.0278|4.632|4.394|4.2841|6.0509|4.8975|4.9432|5.1721|6.298|6.1333|6.4079|9.25|12.35|10.84|10.19|12.49|11.25|12.42|9.69|9.97|8.0899|6.95|7.96|2.1217|2.84|4.24|5.75|4.49|7.22|6.18|7.45|8.08|8.17|7.67|6.53|7|8.07|8.45|6.3|7.91|7.07|6.15|5.65|6.16|6|5.5|5.69|6.03|6.67|7.54|8.6|6.93|8.28|7.12|8.11|8.3|6.9|6.25|8.45|9.6|9.9|11.9|12.5|7.29|8.08|6.98|6.4|3.39|1.67|2.3|2.11|||||||||||||||||||||||||
2026-10-11 19:25:50|russ2000_2_0540|RMNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.64|9.59|9.72|9.24|9.82|9.91|9.96|9.99|9.91|7.63|8.54|6.1|6.28|4.9|5.05|5.1|4.41|3.87|4.37|4.71|3.27|||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0541|RMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3601|22.0856|26.7858|35.9981|35.6657|44.1863|43.4867|46.7031|56.3314|64.2639|70.7333|86.8472|49.9013|59.1706|41.1623|43.1341|44.0867|26.2744|29.1033|28.03|||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0542|ROKU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|51.78|32.06|43.99|73.03|30.35|62.18|92.3|106.3|144.6|89.75|123.6|178.27|||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0543|ROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0544|RPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|24.33|15.39|12.89|12.21|17.35|12.32|14.5|16.97|17.37|19.12|25.4|27.72|37.11|30.83|50.61|54.06|49.78|56.02|43.33|51.02|61.24|||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0545|RRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5114|19.815|21.6261|21.9114|21.4241|22.6601|22.0921|33.0853|27.905|31.7684|26.2748|19.5953|25.284|20.042|20.6063|23.7379|9.83|11.77|17.1|||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0546|RTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:51|russ2000_2_0547|RUBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|24|16.08|18.1|15.73|7.85|9.5|4.45|5.98|5.01|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0548|RUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|10.37|11.72|6.47|5.65|6.23|5.44|5.26|7.1|5.63|5.87|8.69|13.1|12.07|10.6|14.06|18.3|16.68|13.81|10.1|19.72|72.8|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0549|RUSHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5632|5.5092|5.2392|3.7808|2.8086|4.1589|3.8348|4.9151|4.9691|4.2129|4.8071|4.8071|7.0216|6.4814|6.2114|3.0247|2.3765|2.4575|1.5934|1.7554|2.6358|3.0031|3.0203|3.0463|4.6148|1.6765|1.6467|1.6117|1.979|2.8129|4.2043|5.008|5.5395|5.5222|7.5876|7.0734|5.9154|6.4814|6.0709|7.6697|6.5549|6.7969|6.8185|7.8598|9.3073|10.4524|11.699|9.424|7.4796|8.1731|5.3018|5.2564|6.1314|7.1101|6.8055|7.9722|7.9009|8.7823|11.4916|10.9601|9.9101|7.8879|10.5777|11.7314|8.8147|10.9536|10.7786|14.0971|13.7925|15.0369|16.5665|16.91|19.4573|19.0878|18.6536|16.0221|15.6462|15.536|13.6629|11.6471|13.773|15.3221|19.8137|19.5739|22.7952|28.2007|30.4174|25.3489|29.6785|26.3864|22.5063|27.1541|23.7041|26.0848|30.9528|19.1848|21.2601|29.4867|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0550|RVSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3658|5.083|5.3794|5.4729|4.6463|4.0655|4.0026|3.7941|4.1706|3.4085|2.8614|2.9282|3.0156|2.9102|3.3131|3.773|3.983|4.484|4.9269|5.3585|5.8584|5.6654|6.2492|7.091|7.3623|8.3108|7.8786|8.2031|8.4365|8.8293|8.4932|8.6348|8.568|9.6077|11.0666|10.9507|10.9799|13.0178|13.363|11.8587|12.6649|10.0615|8.8855|6.6004|5.8176|2.2035|3.4934|2.6604|3.4217|2.1856|2.1498|2.2662|1.7162|2.4185|2.7499|2.7485|2.1498|2.0602|1.9169|0.9674|1.1967|1.4959|2.4678|2.2752|2.4409|2.6424|3.0097|3.368|3.4612|4.0219|4.0488|3.8165|3.8366|4.2097|3.881|4.3085|4.7929|6.9486|6.6371|6.1385|7.4451|8.1417|9.0175|8.0284|8.7273|6.7277|7.1417|7.4757|7.0377|7.7948|4.838|5.145|4.0083|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0551|RYTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.06|20.9|35.2|29.85|27.03|27.41|21.4|23.79|22.96|14.5|22.3|22.27|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0552|SAFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.5962|62.8785|57.3398|62.1|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0553|SAIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|14.5|20.01|25.2|34.09|22.94|27.75|19.52|19.68|24.1|16.11|25.66|39.57|||||||||||||||||||||||||
2026-10-11 19:25:52|russ2000_2_0554|SBBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0555|SBOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24|28.25|34.76|26|26.75|24.05|29.72|28.85|28.53|26.86|22.57|23.55|13.61|10.12|10.37|2.23|3.21|4.05|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0556|SBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|9.85|12|7.99|8.9|13.05|14.95|13.44|15.21|12.38|11.07|8.47|10.16|3.8|3.25|1.2|0.96|1.47|1.42|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0557|SBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7064|12.5875|13.4005|13.2316|10.9283|7.0616|10.0949|9.6765|9.946|8.0887|4.3|3.58|3.05|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0558|SCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|12.09|11.9|5.55|5.42|4.31|2.915|2.97|6.39|5.66|7.4|7.36|7.51|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0559|SCWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.04|12.51|10.59|9.5|9.27|12.7|9.34|8.5|12.3|14.13|15.55|19.83|12.87|12.3|16.66|11.51|11.43|11.65|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0560|SELB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|15|17.15|14.32|18.87|19.38|10.04|9.52|12.44|15.51|2.9|2.37|1.92|1.86|2.29|2.14|2.92|2.36|||||||||||||||||||||||||
2026-10-11 19:25:53|russ2000_2_0561|SENS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.92|3.96|2.72|1.86|1.78|2.97|2.75|2.79|4.21|4.84|2.67|2.45|1.93|1.05|0.916|0.6335|0.39|0.3769|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0562|SFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1874|4.5534|3.1874|4.3258|4.155|4.0981|4.2119|5.0088|5.0088|5.0543|5.0998|5.2364|5.1818|6.0333|6.3748|7.7408|8.31|12.2942|14.514|12.8065|12.3967|13.3529|14.4731|13.6466|14.4799|16.6177|17.0685|15.361|14.0173|16.0331|16.1458|15.1705|13.7265|10.293|11.2697|8.5424|8.3246|6.2585|4.2149|5.0338|6.0706|4.7032|6.1908|5.6349|4.8835|5.6349|6.6033|6.7355|5.7025|5.4876|6.3636|7.4636|7.7273|8.8182|10.75|10.99|13.38|13.346|13.5|13.46|14.2499|17.02|16.98|18.13|19.41|21.63|24.86|23.95|27.08|36.15|33|35.3|36.15|41.8|44.55|46.95|40.25|32.07|31.625|36.17|40.29|42.45|22.91|27.15|24.07|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0563|SGC|total_return_price|0|0.4518|0.4795|0.4334|0.4149|0.4518|0.4287|0.4564|0.4702|0.5427|0.625|0.5907|0.6742|0.8577|0.8328|0.7176|0.7936|0.793|0.8165|0.8886|0.7514|0.889|1.087|1.1273|1.2224|1.4695|1.5157|1.5928|1.2537|1.2764|1.6694|1.6436|1.6824|2.0751|2.3918|2.297|2.1907|2.4867|3.1016|2.6016|3.5304|2.9191|3.0393|2.2305|2.7866|2.4736|2.2026|2.6586|2.228|2.1307|1.8985|1.8917|1.7725|1.9039|2.2243|2.2427|2.5722|2.4973|2.2783|3.077|3.1535|3.5018|3.2759|2.5165|2.9773|2.707|2.6159|2.4869|1.9291|2.1362|1.9209|1.7009|1.8598|2.0319|2.2856|2.1184|2.1985|2.6493|2.5736|2.841|3.1672|2.8715|2.926|3.6361|4.3888|4.414|4.3137|3.7544|4.1365|3.8202|3.9011|3.6835|2.9618|3.2205|3.8727|3.6992|3.869|3.9135|4.0258|3.8154|3.1379|3.1969|2.8288|3.4393|2.5723|2.4907|2.5011|2.73|3.4731|3.5544|3.5918|3.3645|4.083|4.2652|4.4491|4.2721|4.7747|4.6211|4.6544|4.829|4.8912|5.1218|4.6092|5.3311|6.6718|6.3789|7.1077|9.5567|13.046|16.9212|14.82|16.142|15.3591|16.2011|17.435|18.1651|18.0917|17.2379|20.8084|21.4129|25.0763|24.7605|19.5999|18.0957|16.8818|15.9875|16.5841|15.7191|13.2939|8.3806|13.2743|23.23|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0564|SGH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|16.44|21.45|34.73|54.45|31.88|29.29|28.88|23.2|20.91|27.705|38.49|25.1|25.67|26.09|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0565|SGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|20.73|14.4|16.69|19.26|14.9|19.6|23.05|9.95|12.1|16.8|15.35|15.85|9.87|11.28|7.94|7.52|15.655|6.81|11.57|19.63|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0566|SHBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3486|8.0166|7.7939|8.9074|8.9074|9.9932|14.1404|14.6971|14.9198|13.361|13.5837|8.9628|9.411|8.0666|6.549|8.4828|6.4902|7.1359|9.0462|8.8808|8.2484|9.9264|9.95|10.2888|11.3045|16.5857|17.2395|18.9692|18.9075|15.7028|13.0065|14.7952|18.4066|16.5077|14.4013|16.4644|15.9275|18.2199|23.13|22.7267|24.4863|20.6843|22.0831|20.8952|17.2932|17.4098|18.5632|18.69|19.4235|15.8206|14.8945|14.3916|12.3574|12.4493|11.9239|8.3368|8.9624|9.0081|6.2219|3.5378|4.4868|6.0712|5.241|5.0972|4.7196|6.1292|6.5804|7.8929|8.1177|8.5132|8.0907|8.0817|8.4323|8.4054|8.5672|8.4593|9.5772|10.8064|10.3802|10.771|14.455|14.7167|14.9265|15.0266|15.6904|17.4267|18.0894|16.7799|13.689|14.6876|14.7037|15.2902|16.8843|8.9099|9.9823|11.3|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0567|SIBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|20.89|18.84|20.34|17.67|21.5|11.95|15.94|23.72|||||||||||||||||||||||||
2026-10-11 19:25:54|russ2000_2_0568|SIEB|total_return_price|0|6.4226|8.4508|9.4649|9.4649|9.2959|8.2818|8.7889|9.1269|10.8171|11.1551|10.8171|13.1833|14.8735|15.2115|11.6622|11.8312|14.8735|14.8735|14.8735|10.141|12.1692|11.4932|11.8312|12.0002|13.5214|15.5496|15.5496|15.2115|14.1974|14.1974|10.8171|9.803|9.803|11.1551|12.1692|12.1692|12.1692|12.1692|12.1692|13.5214|12.5073|12.1692|13.5214|14.1974|13.8594|14.1974|13.0143|12.8453|14.1974|13.6904|15.5496|12.1692|21.6342|23.3243|22.7328|1.859|1.9316|1.7871|1.6179|1.7385|5.7163|8.3323|5.0518|7.3201|17.8491|23.4886|13.7505|11.6212|10.0947|5.5433|5.9887|3.2666|3.712|3.6902|3.524|3.2864|3.3497|2.8429|2.2173|1.7271|1.9291|3.8019|3.2943|2.7875|3.3418|2.9665|2.5578|3.0488|2.4707|2.6133|2.4153|1.8847|2.2727|1.9164|2.3979|3.1565|3.0668|3.5259|3.0239|2.7133|2.5269|2.6926|2.6063|1.657|1.1479|1.4067|2.0281|1.9936|2.0281|1.8123|1.3808|1.4844|1.6742|1.5707|1.435|1.2341|1.4084|1.4499|1.2514|1.4412|1.2859|1.3118|1.4412|1.3895|2.6581|2.4164|1.8641|1.8986|1.493|1.5534|1.3549|1.1133|1.1219|1.027|1.191|2.98|3.61|3.94|3.9001|13.5|8.43|10.42|14.65|14.46|11.81|9|9.2|8.65|7.22|5.06|3.23|||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0569|SIFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0570|SIGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.625|4.25|4.125|1.25|1.625|1.25|1.188|1|1.5|5.969|3.875|3.4375|3|1.9688|3.99|2.58|2.76|2.56|1.05|1|1.49|1.2|1.62|2.01|2.01|1.93|1.42|1.37|1.51|1.38|1.08|1.07|0.93|1.53|1.35|1.54|4.9544|4.86|3.59|4.2|3.2|2.2|3.27|3.75|3.19|5.07|7.03|8.07|6.07|6.58|6.64|8.35|13.75|12.17|10.8|3.27|2.48|3.36|2.87|3.2|2.68|4.05|2.77|3.56|3.37|3.28|2.75|1.445|1.46|1.94|1.44|1.14|0.623|0.4999|0.92|3.05|2.8|3|3.23|3.17|5|6.17|7.09|6.98|6.41|6.01|5.53|5.1|4.76|4.73|6.05|7.01|||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0571|SITE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|33.99|35.68|34.73|48.41|51.24|57.47|76.16|73.49|86.95|75.86|55.59|57.15|68.71|73.18|90.65|73.62|113.97|121.43|||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0572|SKY|total_return_price|0|10.8893|12.196|7.7858|7.7314|6.5336|5.3902|6.3158|6.9691|6.2069|5.7169|5.9347|7.6262|8.6644|6.9514|6.057|6.6161|7.8029|6.9454|8.2071|6.0657|7.0544|7.3484|6.8147|7.4733|9.2232|8.2455|7.7482|7.3152|7.1284|7.5036|7.0001|7.8895|8.6576|7.9414|7.7404|8.2669|9.5921|7.7249|8.8651|11.5129|10.6862|9.312|9.3782|11.0507|10.9039|10.4814|11.5426|10.7578|10.2505|10.5369|10.6041|12.3849|14.8723|15.2771|16.9023|15.3044|13.611|15.415|18.7967|17.3984|19.3892|20.8487|18.632|20.999|18.2882|19.1757|16.9943|15.5864|14.5169|14.5162|14.506|13.0047|14.9235|18.9547|18.7245|22.7567|22.0375|23.5552|19.531|21.3202|19.0002|21.9767|23.5881|25.8247|28.6979|30.384|30.0754|31.5554|29.9022|31.1579|31.8493|28.6625|32.7319|34.0054|32.0213|33.8559|28.5694|25.5578|25.7746|25.2897|24.1197|20.5162|23.2508|17.7108|17.0224|19.6523|20.5446|16.9265|17.2633|16.8905|19.1645|24.8821|19.3213|16.9593|9.3462|4.2572|7.4867|4.9814|5.3621|3.9734|5.8426|3.8461|4.8541|5.0499|5.9209|4.0223|4.0419|3.966|3.4645|2.8773|2.8185|3.4799|9.0624|9.1994|13.3978|15.1007|9.219|5.8915|11.832|12.5758|21.5305|35.04|28.57|14.69|19|27.38|30.09|31.7|15.68|24.34|26.77|||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0573|SLCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.061|6.611|6.681|6.681|7.163|7.163|14|14|20|15|15|19.5|16|20|14.5|23.75|20.36|22.5|22|25|25|20.2|19.75|19.39|16.11|15.25|12.84|11.1|9.5|8|7.49|7.954|5.48|4.7|6.1|6.49|5.05|5|6.24|4.28|4.5|4.9799|4.79|3.14|1.9|2.3001|4.7|5.22|5.79|6.3|6.276|6.6501|6.95|6.95|6.75|8.5|7.56|7.25|6.97|7.49|7.89|8.1|8.05|8.29|10.11|10.9|12.04|11.66|12.5|13.27|13.21|12.69|11.84|11.3|11.31|11.02|12.35|7.06|8.32|7.47|||||||||||||||||||||||||
2026-10-11 19:25:55|russ2000_2_0574|SLDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|7.5|34.75|49.06|26.01|9.2|4.84|11.27|4.45|2.39|2.93|2.02|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0575|SLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0949|1.0451|0.8461|0.983|0.7216|0.2986|0.1991|0.5723|0.4107|0.2861|0.4977|0.7776|0.4728|0.6968|0.2176|0.3484|0.2688|0.2389|0.1792|0.2986|0.2469|0.3145|0.4977|0.5674|0.5176|0.7664|0.9177|1.3079|0.8938|0.6769|1.0252|0.9357|0.8938|0.7027|0.9655|0.854|0.8142|0.9595|2.0982|3.6443|3.8262|6.1896|3.233|1.5607|1.5448|1.1626|0.7486|0.7724|1.2183|1.2503|1.1387|1.4015|1.7519|2.2296|1.9669|2.5163|2.2855|2.5243|2.4287|3.4917|3.4343|3.8062|3.9134|3.6031|3.613|4.1777|4.4999|5.3288|5.0238|6.2749|5.9974|5.6305|5.624|8.7239|8.6501|8.2944|6.9703|8.442|8.9595|10.594|11.555|14.9865|16.4043|14.0717|21.964|19.6253|17.3353|20.8941|28.7505|33.8191|35.1549|32.9931|58.5072|74.8|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0576|SMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||1.4355|1.5632|1.6557|1.3739|1.9023|2.1314|2.4721|2.2024|1.9858|2.148|2.0751|2.2032|2.3683|2.5741|2.687|3.1018|3.4249|3.2918|2.49|2.3543|2.1699|2.1411|2.1604|2.1014|1.8712|2.1044|2.0836|2.1667|2.3188|2.3779|2.5001|2.7797|2.9916|3.3024|3.233|3.7327|4.2257|4.4246|4.9816|5.0477|5.6825|5.6076|5.8412|6.5242|6.0709|5.4567|5.3662|5.3505|5.1175|5.1366|5.6287|5.8707|5.9826|5.7005|5.6462|5.44|5.1952|5.569|5.5669|4.4365|3.754|4.0197|4.6991|4.6841|5.8663|6.6462|6.3376|7.2866|9.6269|8.8335|8.9243|9.6677|10.9629|9.6847|10.6289|10.2087|11.768|10.7593|11.9934|15.8496|15.5624|16.1773|16.4698|17.4651|16.8584|17.3683|19.4826|22.136|22.083|22.6592|23.1935|33.9118|29.8028|30.5839|31.5556|38.5445|34.6332|37.5268|37.2393|32.1898|31.6302|32.2537|36.2925|38.2182|26.5766|23.4468|22.54|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0577|SMBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3045|15.8263|16.1428|19.6879|22.6089|20.348|27.1307|28.8462|31.3941|32.7591|35.489|43.2424|46.0705|42.701|48.9716|60.4004|54.2027|53.4233|43.5012|39.4902|31.9404|21.9825|20.4043|20.3444|18.4109|22.2868|11.9395|8.3023|10.6744|7.907|6.9186|7.1163|6.0093|4.3488|4.0326|5.9302|8.8954|6.9186|7.7093|9.0535|8.6977|7.9465|9.2907|9.3698|9.4884|10.0814|12.0582|13.0465|13.6395|15.7349|14.9047|15.8733|18.1268|15.3198|16.1055|18.5824|20.5878|23.8099|23.2268|22.0803|23.1675|25.5198|23.2663|17.6128|18.6901|20.8744|20.993|23.4273|15.1008|16.123|13.58|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0578|SMHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|15.64|11.7|18.58|22.71|21.97|12.04|13.82|13.74|13.13|13.92|4.81|2.36|2.15|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0579|SMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0927|3.0822|2.6488|3.0637|3.0698|3.0698|3.7336|4.1678|5.2453|6.1709|6.4595|6.4595|7.1285|9.9907|10.5158|12.8728|12.7739|12.6826|14.1418|15.7029|20.3079|19.9756|23.4786|20.0292|17.2398|14.9616|15.5685|14.0102|14.5759|15.9482|15.0694|13.8775|11.7496|10.5455|9.9703|9.7402|7.0474|5.3639|4.619|3.9661|3.0451|3.1558|2.531|3.0451|3.2031|3.0055|2.5072|1.9761|2.5705|3.3061|4.3422|3.9546|3.8914|5.7738|6.2325|7.0444|7.1681|7.8697|8.2889|8.1624|9.2855|9.402|9.9186|10.085|10.1738|14.2573|14.4233|17.7652|25.3878|18.8917|19.9312|24.3805|24.2769|23.2368|25.635|21.5689|17.909|25.2426|24.9694|25.2923|26.8184|19.5763|15.6648|14.75|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0580|SMPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|11.54|13.85|13.46|14.01|18.57|17.94|20.56|23.5|28.81|28.48|16.3|18.58|21.75|||||||||||||||||||||||||
2026-10-11 19:25:56|russ2000_2_0581|SMTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0582|SNBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8333|16.75|4.9167|4.6253|2.896|3.1875|1.9583|1.4583|0.8333|1.125|1|0.6333|1.28|2.9128|2.9333|3.94|5.5667|6.5267|10.98|17.6933|16.6133|18.5267|18.2867|12.3333|11.6|13.3067|14.24|13.3667|18.22|26.3267|21.84|22.38|17.55|18.33|16.03|14.48|7.38|3.59|2.32|1.65|0.1902|0.6|0.76|4.89|6.5|8.03|10.29|7.03|9.25|11.99|17.09|15.84|21.4|32.62|21.5|31.51|25.72|20.41|25.71|24.77|21.27|17.18|19.97|20.12|27.35|33.15|30.2|21.34|21.27|19.41|21.88|25.12|23.73|24.13|31.49|30.45|37.61|34.79|30.86|36.46|31.79|47|39.34|39.68|48.88|22.63|41.37|47.8|||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0583|SND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.55|16.09|8.49|7.05|8.6|5.52|5.08|4.19|2.06|4.45|2.4|3.025|2.52|0.808|1.125|1.31|||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0584|SNDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|9.85|14.89|7.17|13.72|14.28|11.42|8.52|13.59|7.04|7.14|4.45|4.6|8.44|8.78|8.78|10.97|14.77|14.02|||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0585|SNNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0586|SNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0783|9.6929|9.8402|8.6001|6.3574|6.1876|6.4988|7.0111|7.9205|6.583|7.1744|7.3641|6.7977|5.8166|6.4526|6.1603|4.8928|3.6777|4.8425|6.2967|6.156|7.1871|2.4755|3.5682|4.02|||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0587|SOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0052|10.5918|16.0117|19.6678|15.6718|13.2099|17.4172|10.856|14.9661|14.4656|12.9375|13.8992|5.0993|7.3179|6.58|||||||||||||||||||||||||
2026-10-11 19:25:57|russ2000_2_0588|SONA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9572|12.6598|12.0115|10.654|9.4887|7.2069|6.8637|6.1011|6.2917|4.2708|3.7445|6.4061|5.5062|5.5291|5.9409|5.7427|5.4872|5.6588|5.4834|5.0029|4.7741|4.6445|5.1831|5.3819|5.8528|6.368|7.4674|7.2253|7.7966|8.2153|8.111|8.9513|9.1322|9.6623|10.3055|9.7672|9.8578|11.7608|10.9647|10.7851|11.552|14.966|14.8568|16.4738|14.9683|14.8847|15.1196|17.0619|15.9508|12.701|14.4946|14.2659|15.066|15.9393|9.0757|9.3022|8.89|||||||||||||||||||||||||