CollectAI

close-nyse_etfs

2025/03/13

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250313 0 25.05 25.09 25.05 25.06 33300 25.06 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20250313 0 29.1 29.5067 29.1 29.485 2119765 29.485 up up correct
ABEQ.US Absolute Core Strategy ETF 20250313 0 33.06 33.242 33.06 33.17 28000 33.17 up up correct
ACES.US ALPS Clean Energy ETF 20250313 0 23.01 23.26 22.59 22.76 20200 22.76 down down correct
ACTV.US Two Roads Shared Trust 20250313 0 31 31 30.763 30.786 2300 30.786 down up incorrect
ACVF.US ETF Opportunities Trust 20250313 0 42.31 42.36 41.93 42.008 10600 42.008 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250313 0 15.62 15.645 15.59 15.645 800 15.645 up up correct
AFK.US VanEck Vectors Africa Index ETF 20250313 0 16.63 16.75 16.51 16.67 19800 16.67 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20250313 0 33.26 33.28 32.764 32.87 27100 32.87 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20250313 0 30.18 30.18 29.501 29.501 7900 29.501 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250313 0 27.297 27.297 26.86 26.96 33100 26.96 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250313 0 98.09 98.5 98.01 98.48 7959500 98.48 up up correct
AGGY.US WisdomTree Trust 20250313 0 43.2 43.415 43.18 43.405 75700 43.405 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20250313 0 25.35 25.35 24.412 24.8 18400 24.8 down down correct
AGQ.US ProShares Trust II 20250313 0 43.39 45.91 43.29 45.18 3611400 45.18 up up correct
AGZ.US iShares Agency Bond ETF 20250313 0 108.89 109.15 108.8 109.11 20900 109.11 up up correct
AHYB.US American Century ETF Trust 20250313 0 45.655 45.655 45.37 45.51 1800 45.51 down down correct
AIEQ.US AI Powered Equity ETF 20250313 0 36.572 36.572 35.98 36.11 3400 36.11 down down correct
ALTL.US Pacer Funds Trust 20250313 0 33.5 33.68 33.43 33.52 32095 33.52 up up correct
AMAX.US Starboard Investment Trust 20250313 0 7.42 7.49 7.41 7.41 2100 7.41 down down correct
AMLP.US ALPS ETF Trust 20250313 0 50.93 51.17 50.4 50.43 1191700 50.43 down down correct
AMOM.US QRAFT AI 20250313 0 37.21 37.35 36.87 37.068 8400 37.068 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250313 0 19.863 19.863 19.804 19.804 200 19.804 down down correct
AMZA.US InfraCap MLP ETF 20250313 0 46.17 46.697 45.78 45.78 46800 45.78 down down correct
ANEW.US ProShares Trust 20250313 0 44.651 44.9 44.64 44.64 1300 44.64 down down correct
AOA.US iShares Trust 20250313 0 76.15 76.31 75.54 75.72 56800 75.72 down down correct
AOK.US iShares Core Conservative Allocation ETF 20250313 0 37.38 37.44 37.34 37.36 71500 37.36 down down correct
AOM.US iShares Core Moderate Allocation ETF 20250313 0 43.59 43.77 43.49 43.57 95400 43.57 down down correct
AOR.US iShares Trust 20250313 0 57.28 57.35 57.01 57.09 141900 57.09 down down correct
ARB.US AltShares Trust 20250313 0 28.15 28.16 28.11 28.14 11700 28.14 down down correct
ARGT.US Global X Funds 20250313 0 82.19 82.66 81.21 81.5 202900 81.5 down down correct
ARKF.US ARK ETF Trust 20250313 0 34.13 34.145 32.74 32.96 375500 32.96 down down correct
ARKK.US ARK ETF Trust 20250313 0 49.24 49.31 46.92 47.25 16232900 47.25 down up incorrect
ARKW.US ARK Next Generation Internet ETF 20250313 0 95.5 95.57 91.54 92.06 168300 92.06 down down correct
ASEA.US Global X Funds 20250313 0 15.43 15.49 15.4 15.48 5100 15.48 up up correct
ASHR.US DBX ETF Trust 20250313 0 26.84 26.98 26.82 26.93 5077900 26.93 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20250313 0 29.51 29.66 29.51 29.62 4000 29.62 up up correct
ATFV.US Alger 35 ETF 20250313 0 22.79 22.79 22.236 22.236 1500 22.236 down down correct
AUSF.US Global X Funds 20250313 0 42.24 42.44 41.9 42 29900 42 down down correct
AVDE.US American Century ETF Trust 20250313 0 66.37 66.566 66.04 66.23 653400 66.23 down down correct
AVDV.US American Century ETF Trust 20250313 0 69.31 69.59 69.015 69.26 425900 69.26 down down correct
AVEM.US American Century ETF Trust 20250313 0 60.17 60.474 59.907 60.24 475000 60.24 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20250313 0 47.05 47.39 47.028 47.258 206700 47.258 up up correct
AVIG.US Avantis Core Fixed Income ETF 20250313 0 40.94 41.15 40.913 41.15 127500 41.15 up down incorrect
AVIV.US Avantis International Large Cap 20250313 0 56.74 56.92 56.5 56.67 35100 56.67 down down correct
AVLV.US American Century ETF Trust 20250313 0 64.36 64.535 63.29 63.51 653300 63.51 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250313 0 45.63 45.745 45.62 45.745 2000 45.745 up up correct
AVRE.US AVRE 20250313 0 42.83 43.141 42.3 42.33 34600 42.33 down down correct
AVSF.US American Century ETF Trust 20250313 0 46.38 46.5 46.37 46.49 220000 46.49 up up correct
AVUS.US American Century ETF Trust 20250313 0 92.03 92.08 90.4 90.7 1028400 90.7 down down correct
AVUV.US American Century ETF Trust 20250313 0 86.21 86.59 84.37 84.96 1579000 84.96 down down correct
AWAY.US ETFMG Travel Tech ETF 20250313 0 19.87 19.92 19.64 19.64 7500 19.64 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250313 0 35 35.039 34.67 34.7098 21665 34.7098 down down correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250313 0 38.09 38.09 37.8251 37.8251 322 37.8251 down up incorrect
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250313 0 37.1 37.16 36.7801 36.8402 17354 36.8402 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250313 0 33.06 33.0807 32.88 32.9024 35562 32.9024 down down correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250313 0 34.3931 34.3931 34.14 34.14 6799 34.14 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250313 0 35.02 35.02 34.78 34.83 25825 34.83 down down correct
BAB.US Invesco Exchange 20250313 0 26.61 26.81 26.56 26.81 84900 26.81 up down incorrect
BAR.US GraniteShares Gold Trust 20250313 0 29.06 29.455 29.037 29.44 788700 29.44 up down incorrect
BATT.US Amplify ETF Trust 20250313 0 8.57 8.646 8.531 8.64 14800 8.64 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250313 0 20.45 20.45 19.59 19.68 5800 19.68 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250313 0 89.89 89.92 88.151 88.441 7800 88.441 down down correct
BBP.US ETFis Series Trust I 20250313 0 59.85 59.93 59.562 59.562 700 59.562 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250313 0 60.706 60.706 59.556 59.8 14600 59.8 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250313 0 33.36 33.7 33.36 33.527 21400 33.527 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250313 0 20.93 21.18 20.93 21.06 289300 21.06 up up correct
BCIM.US abrdn ETFs 20250313 0 21.89 22.12 21.89 22.097 22400 22.097 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250313 0 31.61 31.61 30.175 30.175 1800 30.175 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250313 0 18.711 18.711 18.613 18.613 500 18.613 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20250313 0 7.06 7.095 6.78 6.85 178300 6.85 down down correct
BEDZ.US AdvisorShares Hotel ETF 20250313 0 28.87 28.87 28.358 28.358 1200 28.358 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250313 0 15.11 16.36 15.09 16.13 97600 16.13 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20250313 0 19.16 19.21 18.843 18.849 6800 18.849 down down correct
BFOR.US Barron's 400 ETF 20250313 0 68.22 68.22 67.48 67.63 5300 67.63 down down correct
BIBL.US Northern Lights Fund Trust IV 20250313 0 38.09 38.15 37.472 37.55 24800 37.55 down up incorrect
BIGY.US ETF Series Solutions 20250313 0 45.5615 45.92 45.2701 45.352 1898 45.352 down up incorrect
BIL.US SPDR Bloomberg Barclays 1 20250313 0 91.54 91.56 91.54 91.56 14549100 91.56 up up correct
BILS.US SPDR Series Trust 20250313 0 99.29 99.3 99.28 99.3 645600 99.3 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20250313 0 18.47 18.52 17.79 17.85 5185000 17.85 down down correct
BITQ.US Exchange Traded Concepts Trust 20250313 0 13.46 13.464 12.88 12.92 96200 12.92 down down correct
BIV.US Vanguard Intermediate 20250313 0 75.75 76.11 75.69 76.09 1726700 76.09 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20250313 0 16.46 16.54 16.18 16.23 1114500 16.23 down down correct
BKAG.US BNY Mellon Core Bond ETF 20250313 0 41.75 41.935 41.7 41.91 89200 41.91 up up correct
BKEM.US BNY Mellon ETF Trust 20250313 0 61.149 61.149 60.85 60.97 2900 60.97 down down correct
BKF.US iShares MSCI BRIC ETF 20250313 0 39.49 39.83 39.49 39.69 8900 39.69 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20250313 0 47.53 47.7 47.37 47.41 136400 47.41 down down correct
BKIE.US BNY Mellon International Equity ETF 20250313 0 77.75 77.89 77.435 77.52 23700 77.52 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250313 0 106.54 106.6 104.86 105.24 69700 105.24 down down correct
BKLN.US Invesco Exchange 20250313 0 20.84 20.85 20.77 20.79 28601500 20.79 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250313 0 94.75 94.75 92.84 93.135 29700 93.135 down up incorrect
BKSE.US BNY Mellon ETF Trust 20250313 0 93.17 93.17 91.411 91.411 2300 91.411 down down correct
BKUI.US BNY Mellon ETF Trust 20250313 0 49.72 49.73 49.714 49.727 9000 49.727 up up correct
BLES.US Northern Lights Fund Trust IV 20250313 0 37.67 37.69 37.345 37.428 4900 37.428 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20250313 0 38.39 38.433 37.19 37.35 214400 37.35 down down correct
BLV.US Vanguard Long 20250313 0 69.44 70.19 69.27 70.12 419900 70.12 up down incorrect
BMED.US BlackRock Future Health ETF 20250313 0 24.8 24.8 24.507 24.507 1200 24.507 down down correct
BNDC.US FlexShares Core Select Bond Fund 20250313 0 21.99 22.12 21.99 22.11 59200 22.11 up up correct
BNDD.US BNDD 20250313 0 13.31 13.415 13.28 13.415 1800 13.415 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20250313 0 41.251 41.251 41.251 41.251 200 41.251
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250313 0 14.8 14.8 14.027 14.12 16600 14.12 down up incorrect
BNO.US United States Brent Oil Fund LP 20250313 0 29.05 29.16 28.78 28.84 472900 28.84 down down correct
BOAT.US SonicShares Global Shipping ETF 20250313 0 27.29 27.375 27.04 27.084 10800 27.084 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250313 0 83.02 92.11 82.51 85.7 1224400 85.7 up up correct
BOND.US PIMCO Active Bond Exchange 20250313 0 91.7 92.09 91.63 91.97 434000 91.97 up up correct
BOUT.US Innovator ETFs Trust 20250313 0 36.38 36.38 36.34 36.34 700 36.34 down down correct
BRF.US VanEck Vectors ETF Trust 20250313 0 11.95 12.18 11.95 12.18 1700 12.18 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250313 0 47.8 49.47 47.8 49.23 107400 49.23 up up correct
BSV.US Vanguard Short 20250313 0 77.86 78 77.83 77.97 1420300 77.97 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250313 0 20.1 20.59 20.1 20.54 2445100 20.54 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20250313 0 43.526 43.526 43.01 43.028 2900 43.028 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250313 0 117.81 117.81 107.81 109.86 172100 109.86 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20250313 0 22.7 22.7 22.08 22.106 6400 22.106 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250313 0 21.86 21.96 21.85 21.91 297400 21.91 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250313 0 26.4 26.5 26.31 26.5 201500 26.5 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20250313 0 22.31 22.35 22.27 22.35 61000 22.35 up up correct
BZQ.US ProShares Trust 20250313 0 15.59 15.6 15.53 15.56 2200 15.56 down down correct
CANE.US Teucrium Sugar 20250313 0 12.7 12.7 12.22 12.35 6200 12.35 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20250313 0 29.88 29.88 29.489 29.49 20500 29.49 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250313 0 22.03 22.09 22.03 22.06 400 22.06 up up correct
CBSE.US Listed Funds Trust 20250313 0 30.86 30.86 30.12 30.179 8300 30.179 down down correct
CCOR.US Core Alternative ETF 20250313 0 26.641 26.641 26.39 26.52 10200 26.52 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250313 0 19.86 19.876 19.78 19.8 4900 19.8 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20250313 0 27.23 27.71 27.22 27.68 797000 27.68 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250313 0 19.1 19.1 18.689 18.689 1500 18.689 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250313 0 17.65 17.65 17.65 17.65 100 17.65
CGW.US Invesco Exchange 20250313 0 55.34 55.55 55.15 55.2 61400 55.2 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250313 0 14.73 14.86 14.7 14.82 298100 14.82 up up correct
CHGX.US ETF Series Solutions 20250313 0 36.58 36.65 36.203 36.244 6400 36.244 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250313 0 22.32 22.7 22.32 22.56 35900 22.56 up up correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250313 0 11.22 11.22 10.549 10.574 10900 10.574 down down correct
CLNR.US IndexIQ ETF Trust 20250313 0 23.28 23.28 23.28 23.28 100 23.28
CLSM.US Cabana Target Leading Sector Moderate ETF 20250313 0 20.04 20.19 19.97 19.97 14600 19.97 down down correct
CMBS.US iShares Trust 20250313 0 47.98 48.05 47.86 47.86 31900 47.86 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250313 0 50.72 51.22 50.72 51 20500 51 up up correct
CMF.US iShares Trust 20250313 0 56.56 56.61 56.42 56.58 510700 56.58 up up correct
CNBS.US Amplify ETF Trust 20250313 0 17.84 17.84 17.19 17.19 2300 17.19 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20250313 0 52.37 52.75 51.84 52.14 38400 52.14 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20250313 0 28.354 28.534 28.35 28.534 5100 28.534 up up correct
COM.US Direxion Shares ETF Trust 20250313 0 28.8 29.076 28.8 28.966 33800 28.966 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250313 0 21.17 21.4 21.17 21.31 16000 21.31 up up correct
COPX.US Global X Copper Miners ETF 20250313 0 39.6 40.48 39.42 40.19 1750400 40.19 up up correct
CORN.US Teucrium Commodity Trust 20250313 0 18.87 19.06 18.87 18.89 36000 18.89 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250313 0 95.69 96.21 95.61 96.21 27800 96.21 up up correct
CPER.US United States Copper Index Fund LP 20250313 0 30.24 30.86 30.21 30.78 303800 30.78 up up correct
CQQQ.US Invesco China Technology ETF 20250313 0 47.47 48.07 47.1 47.78 501400 47.78 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20250313 0 28.58 28.765 28.518 28.604 5700 28.604 up up correct
CRBN.US iShares Trust 20250313 0 190.86 190.99 188.88 189.39 7400 189.39 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250313 0 12.9 12.94 12.35 12.39 43900 12.39 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20250313 0 23.61 23.69 23.07 23.254 12000 23.254 down down correct
CSD.US Invesco S&P Spin 20250313 0 74.07 74.4 73.95 74.25 3500 74.25 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250313 0 18.44 18.47 18.218 18.218 200 18.218 down down correct
CURE.US Direxion Shares ETF Trust 20250313 0 103.86 104.3 101.74 101.88 33400 101.88 down down correct
CUT.US Invesco MSCI Global Timber ETF 20250313 0 31.21 31.24 30.9 31.05 7700 31.05 down down correct
CVY.US Invesco Zacks Multi 20250313 0 25.06 25.06 24.78 24.8 1600 24.8 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250313 0 76.4 76.59 75.84 76.02 1158100 76.02 down down correct
CWEB.US Direxion Shares ETF Trust 20250313 0 44.2 46.39 43.979 45.65 503400 45.65 up down incorrect
CWI.US SPDR MSCI ACWI ex 20250313 0 29.62 29.73 29.5 29.61 137800 29.61 down down correct
CWS.US AdvisorShares Focused Equity ETF 20250313 0 63.96 63.98 63.1 63.235 9700 63.235 down up incorrect
CZA.US Invesco Zacks Mid 20250313 0 101.69 102.31 100.98 101.07 8200 101.07 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20250313 0 38.56 38.56 38.41 38.41 400 38.41 down down correct
DBA.US Invesco DB Multi 20250313 0 26.7 26.74 26.61 26.62 205700 26.62 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250313 0 35.32 35.44 35.2 35.3 59900 35.3 down down correct
DBB.US Invesco DB Multi 20250313 0 19.79 19.95 19.78 19.95 73500 19.95 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250313 0 21.87 22.05 21.85 21.85 1719400 21.85 down up incorrect
DBE.US Invesco DB Energy Fund 20250313 0 18.58 18.71 18.43 18.43 26300 18.43 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250313 0 43.41 43.49 43.16 43.29 760700 43.29 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250313 0 25.55 25.71 25.54 25.67 8900 25.67 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250313 0 44.61 44.66 44.37 44.38 127600 44.38 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250313 0 50.47 50.47 50.18 50.259 25600 50.259 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250313 0 74.09 74.09 73.59 73.79 6000 73.79 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20250313 0 25.18 25.21 25.063 25.11 295800 25.11 down down correct
DBO.US Invesco DB Oil Fund 20250313 0 13.56 13.63 13.46 13.49 197200 13.49 down down correct
DBP.US Invesco DB Precious Metals Fund 20250313 0 67.99 68.99 67.88 68.85 71400 68.85 up up correct
DDM.US ProShares Ultra Dow30 20250313 0 88.89 89.31 86.37 86.94 116700 86.94 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250313 0 21.13 21.23 21.11 21.216 9800 21.216 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250313 0 30.314 30.335 30.25 30.275 1600 30.275 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250313 0 31.4 31.4 30.913 30.913 2600 30.913 down down correct
DEM.US WisdomTree Trust 20250313 0 41.84 42.12 41.78 42.1 128000 42.1 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250313 0 32.02 32.09 31.44 31.63 117200 31.63 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250313 0 52.46 52.46 51.82 52.008 11400 52.008 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250313 0 55.07 55.07 54.76 54.76 1700 54.76 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250313 0 32.85 32.87 32.289 32.42 2033700 32.42 down down correct
DFAE.US Dimensional ETF Trust 20250313 0 25.84 26.075 25.82 26.01 642700 26.01 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20250313 0 31.42 31.495 31.265 31.36 1624000 31.36 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20250313 0 59.62 59.769 58.431 58.81 579600 58.81 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250313 0 51.28 51.47 50.245 50.44 585300 50.44 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20250313 0 38.32 38.37 37.72 37.84 953600 37.84 down down correct
DFCF.US Dimensional ETF Trust 20250313 0 41.77 42.07 41.75 41.97 629500 41.97 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250313 0 60.77 60.83 60.47 60.61 4900 60.61 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250313 0 28.7 29.13 27.93 28.5 72800 28.5 down down correct
DFIP.US Dimensional ETF Trust 20250313 0 41.59 41.71 41.557 41.671 39400 41.671 up up correct
DFIV.US DFIV 20250313 0 39.34 39.45 39.17 39.3 676300 39.3 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250313 0 79.61 79.92 79.52 79.69 118500 79.69 up up correct
DFNM.US Dimensional ETF Trust 20250313 0 47.81 47.858 47.73 47.84 90700 47.84 up up correct
DFSD.US Dimensional ETF Trust 20250313 0 47.31 47.4 47.281 47.4 523700 47.4 up up correct
DFUS.US Dimensional U.S. Equity ETF 20250313 0 60.35 60.41 59.36 59.61 523000 59.61 down down correct
DGP.US DB Gold Double Long ETN 20250313 0 81.82 84.25 81.76 84.06 21200 84.06 up up correct
DGRO.US iShares Core Dividend Growth ETF 20250313 0 61.12 61.38 60.505 60.67 2273714 60.3666 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250313 0 48.6 48.89 48.59 48.79 86100 48.79 up down incorrect
DGT.US SPDR Series Trust 20250313 0 139.54 139.93 138.62 138.84 6400 138.84 down down correct
DGZ.US DB Gold Short ETN 20250313 0 7.55 7.55 7.55 7.55 100 7.55
DHS.US WisdomTree U.S. High Dividend Fund 20250313 0 97.12 97.2 96.07 96.19 32900 96.19 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250313 0 413.35 414.19 407.25 408.78 2557200 408.78 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250313 0 17.76 17.79 17.74 17.78 55800 17.78 up down incorrect
DIG.US ProShares Ultra Oil & Gas 20250313 0 36.76 37.76 36.25 36.59 20100 36.59 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250313 0 66.54 66.72 66.39 66.57 10100 66.57 up up correct
DIV.US Global X SuperDividend U.S. ETF 20250313 0 18.51 18.69 18.42 18.48 143500 18.48 down down correct
DIVO.US Amplify ETF Trust 20250313 0 40.03 40.04 39.51 39.61 330000 39.61 down up incorrect
DIVS.US SmartETFs Dividend Builder ETF 20250313 0 29.45 29.47 29.287 29.291 800 29.291 down down correct
DIVZ.US Listed Funds Trust 20250313 0 33.217 33.217 32.96 33.04 17100 33.04 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250313 0 52.04 52.21 51.67 51.93 20000 51.93 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250313 0 34.42 34.81 34.38 34.59 62800 34.59 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250313 0 77.76 77.95 76.94 77.14 169200 77.14 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250313 0 66.32 66.52 66.08 66.35 61000 66.35 up up correct
DMCY.US The Advisors Inner Circle Fund III 20250313 0 25.98 26.014 25.81 26.014 600 26.014 up up correct
DNL.US WisdomTree Global ex 20250313 0 36.42 36.51 36.2 36.34 30500 36.34 down down correct
DOG.US ProShares Short Dow30 20250313 0 27.61 28.02 27.56 27.92 2689400 27.92 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20250313 0 55.13 55.25 54.96 55.12 57400 55.12 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20250313 0 48.63 48.85 47.91 48.02 131239 48.02 down down correct
DPST.US Direxion Shares ETF Trust 20250313 0 82.48 84.345 78.6 79.07 878700 79.07 down up incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250313 0 12.27 12.71 11.94 12.53 1124400 12.53 up up correct
DRN.US Direxion Shares ETF Trust 20250313 0 10.01 10.19 9.39 9.45 860300 9.45 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250313 0 27.95 29.64 27.4 29.55 280700 29.55 up up correct
DSCF.US Discipline Fund ETF 20250313 0 22.8 22.84 22.79 22.815 1600 22.815 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20250313 0 103.17 103.23 101.6763 101.98 147073 101.7124 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250313 0 53.75 54 53.09 53.28 105300 53.28 down down correct
DSTX.US ETF Series Solutions 20250313 0 25.5 25.5 25.35 25.385 1400 25.385 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20250313 0 75.54 75.58 74.65 74.87 11500 74.87 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20250313 0 43.58 43.58 43.15 43.24 102900 43.24 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20250313 0 42.02 42.19 42.01 42.11 27600 42.11 up up correct
DUG.US ProShares UltraShort Oil & Gas 20250313 0 39.53 40.22 38.43 39.71 57300 39.71 up up correct
DUSL.US Direxion Shares ETF Trust 20250313 0 50.18 51 48.996 49.33 14200 49.33 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250313 0 43.41 43.56 40.59 41.33 1172700 41.33 down up incorrect
DVYE.US iShares Inc. 20250313 0 27.01 27.25 27.01 27.22 69388 27.0479 up up correct
DWM.US WisdomTree International Equity Fund 20250313 0 58.07 58.17 57.9 58.01 7800 58.01 down down correct
DWMF.US WisdomTree International Multifactor Fund 20250313 0 28.7 28.71 28.7 28.71 1000 28.71 up up correct
DWX.US SPDR S&P International Dividend ETF 20250313 0 37.87 37.89 37.75 37.88 24600 37.88 up up correct
DXD.US ProShares Trust 20250313 0 28.88 29.71 28.75 29.51 1306400 29.51 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250313 0 109.18 109.53 108.37 108.8 324900 108.8 down down correct
DYLD.US Two Roads Shared Trust 20250313 0 22.509 22.55 22.47 22.525 2600 22.525 up up correct
DYNF.US BlackRock ETF Trust 20250313 0 48.74 48.74 47.92 48.08 2195000 47.9118 down down correct
DZZ.US DB Gold Double Short ETN 20250313 0 1.84 1.9 1.66 1.68 24700 1.68 down up incorrect
EAGG.US iShares Trust 20250313 0 47.04 47.22 47.01 47.22 2923200 47.22 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250313 0 26.581 26.691 26.58 26.68 5100 26.68 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250313 0 31.12 31.2 30.98 31.053 3700 31.053 down up incorrect
EATZ.US AdvisorShares Restaurant ETF 20250313 0 26.58 26.58 25.91 26.014 2100 26.014 down down correct
EBLU.US Ecofin Global Water ESG Fund 20250313 0 46.89 46.9799 46.89 46.9425 877 46.9425 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250313 0 20.21 20.28 20.19 20.25 198000 20.25 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20250313 0 29.78 29.805 29.705 29.75 6200 29.75 down down correct
ECNS.US iShares Trust 20250313 0 28.26 28.51 28.24 28.5 3700 28.5 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20250313 0 21.63 21.78 21.58 21.74 10400 21.74 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250313 0 30.98 31.93 30.98 31.6 37836 31.6 up up correct
EDIV.US SPDR Index Shares Funds 20250313 0 35.87 36.11 35.87 36.09 32700 36.09 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250313 0 20.99 20.99 20.98 20.98 4400 20.98 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250313 0 35.91 35.91 35.432 35.576 7900 35.576 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250313 0 69.7 71.05 69.49 70.91 1111800 70.91 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250313 0 8.16 8.16 7.95 8.03 105300 8.03 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250313 0 23.99 24.13 23.99 24.07 69700 24.07 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20250313 0 43.52 43.91 43.49 43.78 17870100 43.78 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250313 0 15.1 15.1 15.04 15.04 1100 15.04 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20250313 0 55.62 55.93 55.62 55.79 18800 55.79 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250313 0 33.61 33.83 33.56 33.77 6200 33.77 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250313 0 49 49.02 48.06 48.37 28100 48.37 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250313 0 54.17 54.35 53.92 54.32 3800 54.32 up up correct
EEV.US ProShares Trust 20250313 0 16.03 16.04 15.98 15.98 1200 15.98 down down correct
EFA.US iShares MSCI EAFE ETF 20250313 0 82.27 82.5 81.94 82.2 18561400 82.2 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250313 0 43.31 43.45 43.22 43.238 19100 43.238 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20250313 0 53.22 53.25 52.44 52.53 71800 52.53 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20250313 0 16.46 16.46 16.25 16.271 11500 16.271 down down correct
EFO.US ProShares Ultra MSCI EAFE 20250313 0 47.96 48.13 47.89 47.89 300 47.89 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20250313 0 13.68 13.8 13.64 13.72 19500 13.72 up up correct
EFZ.US ProShares Short MSCI EAFE 20250313 0 15.54 15.56 15.49 15.55 21300 15.55 up up correct
EIDO.US iShares MSCI Indonesia ETF 20250313 0 16.68 16.74 16.65 16.73 257100 16.73 up up correct
EINC.US VanEck Vectors Energy Income ETF 20250313 0 96.55 96.55 94.85 94.97 4400 94.97 down down correct
EIRL.US iShares Trust 20250313 0 60.4 60.54 60.4 60.4 3100 60.4
EIS.US iShares MSCI Israel ETF 20250313 0 77.76 77.76 76.59 76.76 50800 76.76 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250313 0 30.07 30.25 30.062 30.138 202600 30.138 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250313 0 25.3 25.367 25.3 25.324 3200 25.324 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250313 0 26.52 26.68 26.25 26.61 4900 26.61 up down incorrect
ELQD.US iShares Trust 20250313 0 81.242 81.242 81.242 81.242 100 81.242
EMBD.US Global X Emerging Markets Bond ETF 20250313 0 22.92 22.92 22.83 22.92 23000 22.92
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250313 0 24.16 24.17 24.124 24.16 28300 24.16
EMLC.US VanEck Vectors ETF Trust 20250313 0 23.93 24.02 23.92 24.01 1323400 24.01 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250313 0 36.49 36.68 36.24 36.35 144800 36.35 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250313 0 26.2 26.4 26.2 26.36 15900 26.36 up up correct
EMNT.US EMNT 20250313 0 98.58 98.6 98.564 98.59 9500 98.59 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250313 0 38.3 38.72 38.25 38.496 23000 38.496 up up correct
EMSG.US DBX ETF Trust 20250313 0 28.15 28.22 27.97 28.22 7267 28.22 up up correct
EMTY.US ProShares Trust 20250313 0 14.62 14.9 14.51 14.77 47700 14.77 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20250313 0 31.54 31.76 31.24 31.34 36200 31.34 down down correct
ENTR.US EntrepreneurShares Series Trust 20250313 0 16.25 16.28 15.82 15.91 178845 15.91 down down correct
EOCT.US Innovator ETFs Trust 20250313 0 26.491 26.675 26.491 26.6 7100 26.6 up up correct
EPHE.US iShares MSCI Philippines ETF 20250313 0 25.35 25.4 25.28 25.38 80600 25.38 up up correct
EPI.US WisdomTree India Earnings Fund 20250313 0 41 41.15 40.99 41.08 645400 41.08 up down incorrect
EPOL.US iShares Trust 20250313 0 27.41 27.67 27.37 27.58 490400 27.58 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250313 0 43.7 43.92 43.61 43.68 241600 43.68 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20250313 0 59.15 59.15 58.2 58.38 45600 58.38 down down correct
EPU.US iShares MSCI Peru ETF 20250313 0 42.39 42.48 41.97 42.25 7000 42.25 down down correct
EPV.US ProShares UltraShort FTSE Europe 20250313 0 33.26 33.54 33.15 33.42 37200 33.42 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250313 0 46.75 46.91 46.11 46.28 36600 46.28 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250313 0 124.24 124.32 122.61 122.98 20900 122.98 down down correct
EQWL.US Invesco Exchange 20250313 0 102.29 102.59 101.11 101.43 51500 101.43 down down correct
ERTH.US Invesco Exchange 20250313 0 39.79 39.84 39.46 39.57 13700 39.57 down up incorrect
ERX.US Direxion Shares ETF Trust 20250313 0 56.89 58.44 55.79 56.57 339800 56.57 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250313 0 24.25 24.67 23.57 24.35 167300 24.35 up down incorrect
ESBA.US Empire State Realty OP L.P 20250313 0 8.08 8.08 8.08 8.08 77 8.08
ESGA.US American Century Sustainable Equity ETF 20250313 0 65.77 65.77 64.82 64.87 8119 64.87 down up incorrect
ESGB.US IndexIQ Active ETF Trust 20250313 0 21.13 21.15 21.13 21.135 6598 21.135 up down incorrect
ESGN.US Columbia ETF Trust I 20250313 0 32.23 32.27 32.1894 32.1894 779 32.1894 down down correct
EVNT.US EVNT 20250313 0 10.8 10.8 10.8 10.8 600 10.8
ESGS.US Columbia ETF Trust I 20250313 0 44.52 44.67 44.0809 44.27 26110 44.27 down down correct
ESGY.US American Century Sustainable Growth ETF 20250313 0 51.4 51.4 50.9509 50.9509 5470 50.9509 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20250313 0 55.18 55.19 54.14 54.265 6500 54.265 down down correct
EUDG.US WisdomTree Trust 20250313 0 33.04 33.11 32.916 32.958 9600 32.958 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20250313 0 26.05 26.05 25.88 25.93 1400 25.93 down down correct
EUO.US ProShares Trust II 20250313 0 32.05 32.13 31.85 32.06 42500 32.06 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250313 0 27.79 27.95 27.41 27.61 50100 27.61 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20250313 0 92.52 92.691 91.2 91.45 68284 91.1369 down up incorrect
EUSB.US iShares Trust 20250313 0 42.99 43.17 42.96 43.14 71500 43.14 up up correct
EUSC.US WisdomTree Trust 20250313 0 42.44 42.51 42.24 42.4 32400 42.4 down down correct
EVX.US VanEck Vectors ETF Trust 20250313 0 34.1 34.13 33.67 33.9 17200 33.9 down down correct
EWA.US iShares MSCI Australia ETF 20250313 0 23.04 23.17 22.97 23.02 1537400 23.02 down down correct
EWC.US iShares MSCI Canada ETF 20250313 0 39.75 39.88 39.16 39.3 2162000 39.3 down down correct
EWD.US iShares MSCI Sweden ETF 20250313 0 43.24 43.43 42.94 43.07 299000 43.07 down down correct
EWG.US iShares MSCI Germany ETF 20250313 0 37.65 37.82 37.43 37.59 4820500 37.59 down down correct
EWH.US iShares Inc. 20250313 0 18.08 18.28 18.04 18.17 4266200 18.17 up up correct
EWI.US iShares MSCI Italy ETF 20250313 0 42.13 42.2 41.9 41.94 905900 41.94 down down correct
EWJ.US iShares MSCI Japan ETF 20250313 0 69.37 69.56 69.07 69.26 2934000 69.26 down down correct
EWK.US iShares MSCI Belgium ETF 20250313 0 19.85 19.85 19.72 19.75 1800 19.75 down down correct
EWL.US iShares MSCI Switzerland ETF 20250313 0 52.18 52.22 51.92 52.14 603800 52.14 down down correct
EWM.US iShares MSCI Malaysia ETF 20250313 0 22.97 22.99 22.76 22.91 283600 22.91 down down correct
EWN.US iShares MSCI Netherlands ETF 20250313 0 47.75 47.89 47.42 47.58 157900 47.58 down down correct
EWO.US iShares MSCI Austria ETF 20250313 0 25.49 25.49 25.34 25.39 21700 25.39 down down correct
EWP.US iShares MSCI Spain ETF 20250313 0 36.98 37.07 36.84 36.99 1194000 36.99 up up correct
EWQ.US iShares MSCI France ETF 20250313 0 40.61 40.78 40.38 40.47 534600 40.47 down up incorrect
EWS.US iShares MSCI Singapore ETF 20250313 0 23.09 23.15 22.99 23.01 654200 23.01 down up incorrect
EWT.US iShares MSCI Taiwan ETF 20250313 0 49.69 49.86 49.38 49.63 1823900 49.63 down down correct
EWU.US iShares MSCI United Kingdom ETF 20250313 0 37.07 37.21 36.97 37.13 1355200 37.13 up up correct
EWV.US ProShares UltraShort MSCI Japan 20250313 0 39.49 39.8 39.34 39.64 4700 39.64 up up correct
EWW.US iShares MSCI Mexico ETF 20250313 0 51.13 51.59 50.76 51.19 1726000 51.19 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250313 0 57.61 57.63 57.35 57.59 21800 57.59 down down correct
EWY.US iShares MSCI South Korea ETF 20250313 0 55.25 55.57 55.13 55.22 4062100 55.22 down down correct
EWZ.US iShares MSCI Brazil ETF 20250313 0 24.36 24.87 24.35 24.8 16365200 24.8 up up correct
EXI.US iShares Global Industrials ETF 20250313 0 145.86 146.03 144.7 145.04 62300 145.04 down down correct
EZA.US iShares MSCI South Africa ETF 20250313 0 45.88 46.03 45.78 45.86 121900 45.86 down down correct
EZJ.US ProShares Ultra MSCI Japan 20250313 0 38.74 38.74 38.4 38.5 900 38.5 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250313 0 58.93 58.93 57.86 58.11 80300 58.11 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20250313 0 15.41 15.47 15.37 15.4 18300 15.4 down down correct
FAS.US Direxion Shares ETF Trust 20250313 0 139.84 142.51 135.73 136.91 552500 136.91 down down correct
FAZ.US Direxion Shares ETF Trust 20250313 0 6.61 6.808 6.4705 6.74 30540520 6.74 up down incorrect
FBND.US Fidelity Total Bond ETF 20250313 0 45.46 45.6 45.37 45.59 1471700 45.59 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250313 0 167.47 168.39 166.04 166.94 60200 166.94 down down correct
FCG.US First Trust Natural Gas ETF 20250313 0 23.37 23.66 22.96 23.13 446600 23.13 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20250313 0 57.25 57.3 55.82 55.97 228100 55.97 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20250313 0 46.76 46.87 46.586 46.86 31900 46.86 up up correct
FDD.US First Trust Exchange 20250313 0 13.42 13.48 13.39 13.44 1447000 13.44 up up correct
FDHY.US Fidelity High Yield Factor ETF 20250313 0 48.07 48.291 47.91 47.92 74700 47.92 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250313 0 84.8 84.8 82.26 82.77 293600 82.77 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250313 0 42.6 42.96 42.46 42.58 816700 42.58 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250313 0 59.77 59.97 59.251 59.43 168000 59.43 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250313 0 62.99 62.99 61.56 61.73 6700 61.73 down down correct
FDMO.US Fidelity Momentum Factor ETF 20250313 0 64.73 64.73 63.205 63.36 73800 63.36 down down correct
FDN.US First Trust Exchange 20250313 0 227.11 227.11 220.45 221.38 447000 221.38 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250313 0 50.3 50.37 49.637 49.65 20500 49.65 down down correct
FDVV.US Fidelity High Dividend ETF 20250313 0 49.32 49.52 48.754 48.86 582900 48.86 down down correct
FDWM.US Fidelity Covington Trust 20250313 0 21.4 21.4 21.343 21.357 1800 21.357 down down correct
FEDM.US FEDM 20250313 0 50.95 50.96 50.889 50.889 2600 50.889 down up incorrect
FEIG.US FEIG 20250313 0 40.58 40.719 40.58 40.719 2500 40.719 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20250313 0 23.88 24.24 23.66 23.81 1771700 23.81 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250313 0 44.63 44.71 44.43 44.57 273800 44.57 down down correct
FEUS.US FEUS 20250313 0 62.33 62.33 61.324 61.324 37000 61.324 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20250313 0 55.34 55.63 55.06 55.16 2602700 55.16 down down correct
FFTY.US Innovator ETFs Trust 20250313 0 26.64 26.64 26.05 26.23 129100 26.23 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20250313 0 22.3052 22.53 22.192 22.192 4999 22.192 down down correct
FFND.US Northern Lights Fund Trust II 20250313 0 24.86 24.93 24.66 24.66 118800 24.66 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250313 0 24 24.1 23.94 24.01 73800 24.01 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250313 0 67.94 68.05 67.27 67.42 127500 67.42 down down correct
FIDI.US Fidelity International High Dividend ETF 20250313 0 21.54 21.633 21.51 21.53 36900 21.53 down down correct
FIDU.US Fidelity Covington Trust 20250313 0 68.15 68.32 67.22 67.43 87700 67.43 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20250313 0 42.66 43.025 42.522 43.025 27800 43.025 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20250313 0 23.25 23.43 23.2 23.21 5100 23.21 down down correct
FISK.US Empire State Realty OP L.P 20250313 0 7.93 7.93 7.93 7.93 300 7.93
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250313 0 25.6 25.79 25.6 25.79 84700 25.79 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20250313 0 62.71 62.9 61.65 62.082 6600 62.082 down down correct
FIVA.US Fidelity International Value Factor ETF 20250313 0 26.96 27.03 26.825 26.893 53500 26.893 down down correct
FIW.US First Trust Exchange 20250313 0 100.25 100.51 99.15 99.48 55000 99.48 down down correct
FLAU.US Franklin FTSE Australia ETF 20250313 0 27.22 27.32 27.1 27.12 5000 27.12 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250313 0 23.44 23.55 23.4 23.536 4300 23.536 up up correct
FLBR.US Franklin FTSE Brazil ETF 20250313 0 15.31 15.66 15.31 15.66 121300 15.66 up up correct
FLCA.US Franklin Templeton ETF Trust 20250313 0 36.27 36.27 35.68 35.77 10900 35.77 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20250313 0 21.31 21.39 21.285 21.385 283000 21.385 up down incorrect
FLCH.US Franklin FTSE China ETF 20250313 0 21.48 21.81 21.39 21.77 34400 21.77 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250313 0 21.22 21.31 21.18 21.31 40300 21.31 up up correct
FLEE.US Franklin FTSE Europe ETF 20250313 0 31.18 31.24 31.07 31.15 42800 31.15 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20250313 0 28.41 28.51 28.29 28.41 105700 28.41
FLGR.US Franklin FTSE Germany ETF 20250313 0 29.69 29.745 29.502 29.602 12900 29.602 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250313 0 20.39 20.48 20.37 20.46 2495900 20.46 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20250313 0 18.62 18.9 18.62 18.72 3700 18.72 up up correct
FLIN.US Franklin FTSE India ETF 20250313 0 34.63 34.775 34.55 34.67 363700 34.67 up up correct
FLJH.US Franklin Templeton ETF Trust 20250313 0 30.69 30.75 30.41 30.52 12900 30.52 down down correct
FLJP.US Franklin FTSE Japan ETF 20250313 0 29.69 29.77 29.565 29.66 140000 29.66 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20250313 0 18.85 18.95 18.83 18.84 11400 18.84 down down correct
FLLA.US Franklin FTSE Latin America ETF 20250313 0 18.48 18.8 18.48 18.79 4200 18.79 up up correct
FLLV.US Franklin Templeton ETF Trust 20250313 0 55.73 55.78 55.18 55.301 4712 55.301 down down correct
FLMB.US Franklin Liberty Federal Tax 20250313 0 23.55 23.59 23.5 23.585 12000 23.585 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250313 0 24.5 24.55 24.42 24.5 216400 24.5
FLMX.US Franklin FTSE Mexico ETF 20250313 0 25.1 25.335 25.09 25.13 39900 25.13 up up correct
FLRG.US Fidelity Covington Trust 20250313 0 32.89 32.89 32.33 32.37 44200 32.37 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250313 0 30.78 30.78 30.76 30.77 462000 30.77 down down correct
FLRT.US Pacer Funds Trust 20250313 0 47.28 47.29 47.25 47.255 548400 47.255 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250313 0 34.53 34.64 34.53 34.56 300 34.56 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250313 0 24 24.03 23.89 23.89 7000 23.89 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20250313 0 36 36.009 35.89 35.948 3800 35.948 down down correct
FLTB.US Fidelity Merrimack Street Trust 20250313 0 50.39 50.39 49.95 50.023 17700 50.023 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20250313 0 25.5 25.51 25.48 25.49 2658000 25.49 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20250313 0 45.28 45.38 45.1 45.28 16500 45.28
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250313 0 24.97 24.97 24.95 24.95 800 24.95 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20250313 0 48.26 48.62 47.67 47.94 35500 47.94 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20250313 0 46.08 46.2 45.8 45.94 20500 45.94 down down correct
FMNY.US First Trust Exchange 20250313 0 26.55 26.55 26.49 26.533 1100 26.533 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250313 0 12.31 12.31 12.271 12.271 200 12.271 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20250313 0 66.93 67.25 66.16 66.3 135900 66.3 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250313 0 27.31 27.37 26.72 26.85 1192300 26.85 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250313 0 22.75 22.79 22.43 22.52 192500 22.52 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20250313 0 36.45 36.57 36.32 36.41 134000 36.41 down down correct
FNGS.US MicroSectors FANG+ ETN 20250313 0 51.84 51.84 50.254 50.53 735400 50.53 down down correct
FNDE.US Schwab Strategic Trust 20250313 0 30.56 30.9 30.56 30.83 613800 30.83 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250313 0 36.21 36.35 36.1 36.24 1109800 36.24 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250313 0 23.24 23.34 22.96 23.03 2657500 23.03 down down correct
FNGD.US MicroSectors FANG+ Index 20250313 0 16.71 18.09 16.64 17.88 4271300 17.88 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250313 0 146.15 146.15 138 138.501 16300 138.501 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250313 0 74.12 74.12 70.12 70.462 20100 70.462 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250313 0 413.09 415 378.63 381.34 855750 381.34 down down correct
FORH.US ETF Opportunities Trust 20250313 0 20.46 20.46 20.46 20.46 0 20.46
FOVL.US iShares Trust 20250313 0 68.44 68.44 67.406 67.406 2100 66.8229 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20250313 0 17.68 17.69 17.61 17.61 2878300 17.61 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250313 0 18.73 18.73 18.61 18.67 439300 18.67 down down correct
FPX.US First Trust US Equity Opportunities ETF 20250313 0 111.32 111.32 107.86 108.49 17700 108.49 down down correct
FQAL.US Fidelity Quality Factor ETF 20250313 0 63.929 63.975 63.005 63.12 43700 63.12 down down correct
FREL.US Fidelity Covington Trust 20250313 0 27.3 27.46 26.74 26.76 192600 26.76 down down correct
FRI.US First Trust S&P REIT Index Fund 20250313 0 27.37 27.49 26.78 26.78 17000 26.78 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250313 0 16.01 16.01 15.585 15.725 22900 15.725 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250313 0 43.25 43.59 43.155 43.44 802000 43.44 up up correct
FSIG.US First Trust Exchange 20250313 0 18.94 18.97 18.93 18.96 241900 18.96 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20250313 0 19.92 19.94 19.91 19.94 72000 19.94 up up correct
FSMD.US Fidelity Covington Trust 20250313 0 38.51 38.67 37.85 38.04 684800 38.04 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250313 0 49.96 50.06 49.48 49.55 169200 49.55 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250313 0 165.35 165.39 161.76 162.3 384400 162.3 down up incorrect
FTSD.US Franklin ETF Trust 20250313 0 90.73 90.93 90.56 90.71 26200 90.71 down up incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250313 0 20.12 20.12 20.1 20.12 40700 20.12
FUTY.US Fidelity MSCI Utilities Index ETF 20250313 0 49.93 50.17 49.67 49.96 296400 49.96 up down incorrect
FVAL.US Fidelity Value Factor ETF 20250313 0 59.41 59.5 58.555 58.79 72300 58.79 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20250313 0 44.1 44.34 43.81 43.91 519300 43.91 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250313 0 62.16 62.35 62.16 62.24 7900 62.24 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250313 0 124.33 124.57 124.33 124.5 7000 124.5 up down incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250313 0 67.9 67.96 67.65 67.75 23900 67.75 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250313 0 57.71 57.71 55.97 56.39 261900 56.39 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250313 0 100.02 100.39 100.02 100.15 85100 100.15 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250313 0 100.57 100.59 100.3 100.56 42500 100.56 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250313 0 63.16 63.48 62.59 62.94 11200 62.94 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20250313 0 103.05 103.05 101.9 102.5 107900 102.5 down up incorrect
FXI.US iShares Trust 20250313 0 36.06 36.76 36.04 36.59 37666000 36.59 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20250313 0 134.08 134.08 130.61 131.2 37100 131.2 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20250313 0 15.62 15.81 15.33 15.41 735900 15.41 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250313 0 51.56 51.74 50.78 50.93 236100 50.93 down down correct
FXP.US ProShares UltraShort FTSE China 50 20250313 0 12.69 12.69 12.2 12.25 16200 12.25 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20250313 0 39.81 40.05 39.63 39.82 381900 39.82 up down incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250313 0 62.27 62.58 62.23 62.47 344000 62.47 up up correct
FXZ.US First Trust Exchange 20250313 0 55.43 56.26 54.81 55.28 20800 55.28 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20250313 0 44.8 44.82 44.64 44.71 3900 44.71 down down correct
GAMR.US ETF Managers Trust 20250313 0 67.53 67.53 66.779 66.779 1100 66.779 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20250313 0 99.99 99.99 99.98 99.99 618900 99.99
GBLD.US Invesco MSCI Green Building ETF 20250313 0 15.992 15.992 15.992 15.992 100 15.992
GBUG.US iPath Gold ETN 20250313 0 20 20.57 20 20.42 61600 20.42 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250313 0 19.29 19.36 19.25 19.33 12600 19.33 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250313 0 40.91 41.09 40.88 41.08 40666 41.08 up up correct
GDMA.US Alpha Architect ETF Trust 20250313 0 31.93 31.93 31.93 31.93 300 31.93
GDOC.US Goldman Sachs ETF Trust 20250313 0 31.745 31.745 31.745 31.745 100 31.745
GDX.US VanEck Vectors Gold Miners ETF 20250313 0 42.18 43.54 42.07 43.21 30784900 43.21 up up correct
GDXD.US MicroSectors Gold Miners 20250313 0 8.19 8.2 7.355 7.55 3998900 7.55 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250313 0 53 54.72 52.81 54.46 7458200 54.46 up up correct
GLD.US SPDR Gold Trust 20250313 0 271.57 275.35 271.55 275.13 13741500 275.13 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250313 0 47.36 51.94 47.06 50.9 1077200 50.9 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250313 0 33.01 33.21 32.87 33.19 472000 33.19 up up correct
GGRW.US Gabelli ETFs Trust 20250313 0 28.23 28.23 27.99 28.07 1100 28.07 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250313 0 44.5 44.5 44.255 44.255 6800 44.255 down down correct
GIGB.US Goldman Sachs ETF Trust 20250313 0 45.28 45.5 45.21 45.492 25100 45.492 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20250313 0 59.79 59.96 59.64 59.77 9800 59.77 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20250313 0 59.48 59.48 59.01 59.125 5700 59.125 down down correct
GLDM.US World Gold Trust 20250313 0 58.34 59.13 58.33 59.08 4105800 59.08 up up correct
GLDX.US USCF ETF Trust 20250313 0 33.01 33.52 33.01 33.1616 12742 33.0003 up up correct
GLIN.US VanEck Vectors ETF Trust 20250313 0 39.63 39.8 39.56 39.68 12000 39.68 up up correct
GLL.US ProShares Trust II 20250313 0 14.21 14.22 13.78 13.81 1107900 13.81 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250313 0 28.63 28.63 27.951 28.075 14800 28.075 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250313 0 124.04 125.28 123.2 125.07 77500 125.07 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250313 0 115.57 116.48 115.57 116.06 6600 116.06 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20250313 0 52.01 52.57 51.88 52.15 184600 52.15 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250313 0 22.47 23.06 22.47 22.9 17800 22.9 up up correct
GOEX.US Global X Funds 20250313 0 34.92 36.07 34.895 35.86 29753 35.86 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250313 0 57.4 57.55 56.55 56.55 23100 56.55 down down correct
GREK.US Global X MSCI Greece ETF 20250313 0 46.61 46.99 46.5 46.83 54700 46.83 up up correct
GRN.US iPath Series B Carbon ETN 20250313 0 27.495 27.63 27.442 27.5 2800 27.5 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20250313 0 23.9 23.968 23.87 23.959 12400 23.959 up up correct
GSEU.US Goldman Sachs ETF Trust 20250313 0 38.81 38.859 38.6 38.712 19300 38.712 down down correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20250313 0 30.72 30.846 30.72 30.846 500 30.846 up up correct
GSG.US iShares S&P GSCI Commodity 20250313 0 22.01 22.13 21.95 21.95 963600 21.95 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250313 0 35.98 36.05 35.79 35.89 731700 35.89 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250313 0 46.973 47.058 46.973 47.058 500 47.058 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250313 0 38.89 39.01 38.818 38.9 10700 38.9 up up correct
GSLC.US Goldman Sachs ETF Trust 20250313 0 109.5 109.55 107.672 108.02 283300 108.02 down down correct
GSPY.US Gotham Enhanced 500 ETF 20250313 0 30.71 30.71 30.269 30.308 3900 30.308 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250313 0 63.4 63.4 61.97 62.28 39700 62.28 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250313 0 50.21 50.21 50.19 50.2 761100 50.2 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250313 0 30.08 30.1 29.715 29.835 7200 29.835 down down correct
GTO.US Invesco Total Return Bond ETF 20250313 0 46.83 46.92 46.745 46.92 210000 46.92 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250313 0 37.78 38.18 37.75 37.99 554700 37.99 up down incorrect
GURU.US Global X Guru Index ETF 20250313 0 47.92 47.92 47.43 47.54 2200 47.54 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250313 0 24 24.47 22.96 23.34 544900 23.34 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250313 0 117.283 117.702 116.359 116.359 6600 116.359 down down correct
GWX.US SPDR S&P International Small Cap ETF 20250313 0 32.23 32.29 32.09 32.22 35100 32.22 down down correct
GXC.US SPDR Index Shares Funds 20250313 0 87.26 88.69 87.26 88.32 15000 88.32 up up correct
GXG.US Global X MSCI Colombia ETF 20250313 0 27.09 27.44 27 27.01 24200 27.01 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20250313 0 12.82 12.82 12.65 12.73 1700 12.6714 down down correct
HACK.US ETF Series Solutions 20250313 0 72.63 72.63 71.26 71.53 108800 71.53 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250313 0 27.11 27.11 26.477 26.477 3900 26.477 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20250313 0 48.26 48.71 48.26 48.41 3300 48.41 up up correct
HAUZ.US DBX ETF Trust 20250313 0 20.15 20.22 20.14 20.18 87400 20.18 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250313 0 33.4 33.47 33.261 33.4 12900 33.4
HCOM.US Hawaiian Telcom Holdco Inc 20250313 0 15.53 15.535 15.53 15.535 100 15.535 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250313 0 27.13 27.196 27.07 27.16 330400 27.16 up down incorrect
HDG.US ProShares Hedge Replication ETF 20250313 0 49.02 49.04 49.02 49.02 500 49.02
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250313 0 17.69 17.85 17.55 17.82 117200 17.82 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250313 0 13.22 14.74 13.22 14.737 3900 14.737 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250313 0 31.775 31.775 31.739 31.739 800 31.739 down up incorrect
HDRO.US ETF Series Solutions 20250313 0 31.13 31.14 30.71 30.814 2200 30.814 down down correct
HDV.US iShares Core High Dividend ETF 20250313 0 117.82 118.65 117.315 117.78 283812 117.0023 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250313 0 48.33 48.4 47.98 48.1 144300 48.1 down down correct
HEQT.US Simplify Exchange Traded Funds 20250313 0 28.72 28.72 28.52 28.61 92700 28.61 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250313 0 41.83 41.96 41.51 41.64 80800 41.64 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250313 0 39.43 39.45 39.14 39.27 180700 39.27 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250313 0 27.67 27.82 27.55 27.6 250000 27.6 down down correct
HHH.US ETF Managers Trust 20250313 0 73.11 73.7 71.5001 71.92 279493 71.92 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250313 0 28.98 29.15 26.85 27.3 93500 27.3 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250313 0 24.38 26.223 24.231 25.86 222000 25.86 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20250313 0 12.7 12.79 12.6 12.61 70200 12.61 down down correct
HKND.US Humankind Benefit Corporation 20250313 0 31.82 31.82 31.39 31.39 200 31.39 down down correct
HLGE.US Hartford Longevity Economy ETF 20250313 0 29.75 29.75 29.331 29.331 1200 29.331 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20250313 0 38.66 38.66 38.45 38.63 100400 38.63 down down correct
HOMZ.US ETF Series Solutions 20250313 0 43.48 43.685 43.48 43.5957 1106 43.5085 up down incorrect
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250313 0 32.3 32.37 32.13 32.24 20000 32.24 down down correct
HTAB.US Hartford Exchange 20250313 0 19.15 19.205 19.12 19.2 87200 19.2 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250313 0 27.72 27.74 27.42 27.42 1300 27.42 down down correct
HTRB.US Hartford Total Return Bond ETF 20250313 0 33.77 33.85 33.71 33.83 218100 33.83 up up correct
HTUS.US Exchange Traded Concepts Trust 20250313 0 35.605 35.71 35.145 35.243 34700 35.243 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250313 0 38.75 38.89 38.72 38.793 4600 38.793 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250313 0 46.22 46.22 45.97 46.049 21000 46.049 down down correct
HYDW.US DBX ETF Trust 20250313 0 46.24 46.264 46.16 46.18 1300 46.18 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250313 0 19.65 19.78 19.57 19.64 341900 19.64 down down correct
HYG.US iShares Trust 20250313 0 78.86 78.87 78.49 78.52 81223200 78.52 down down correct
HYGH.US iShares U.S. ETF Trust 20250313 0 85.65 85.665 84.71 85.06 57300 85.06 down down correct
HYGV.US FlexShares Trust 20250313 0 40.44 40.46 40.165 40.21 265600 40.21 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250313 0 36.12 36.125 35.95 35.96 6962800 35.96 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250313 0 25.48 25.57 25.4 25.49 855700 25.49 up down incorrect
HYS.US PIMCO 0 20250313 0 93.83 93.83 93.23 93.32 82400 93.32 down down correct
HYTR.US CP High Yield Trend ETF 20250313 0 21.84 21.84 21.74 21.74 34900 21.74 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250313 0 41.64 41.64 41.37 41.37 1500 41.37 down down correct
IAI.US iShares U.S. Broker 20250313 0 136.52 136.6443 134.12 134.68 64068 134.2365 down down correct
IAK.US iShares U.S. Insurance ETF 20250313 0 131.92 133.46 131.92 132.69 56537 131.9443 up down incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250313 0 27.85 27.91 27.8 27.863 7400 27.863 up up correct
IAT.US iShares U.S. Regional Banks ETF 20250313 0 45.54 45.86 44.79 44.81 414356 44.559 down down correct
IAU.US iShares Gold Trust 20250313 0 55.57 56.33 55.56 56.27 12053400 56.27 up up correct
IAUM.US iShares® Gold Trust Micro 20250313 0 29.38 29.78 29.37 29.74 1890400 29.74 up up correct
IBD.US Northern Lights Fund Trust IV 20250313 0 23.606 23.706 23.578 23.63 40800 23.63 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250313 0 25.09 25.11 25.09 25.1 379000 25.1 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250313 0 24.12 24.14 24.12 24.14 490700 24.14 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250313 0 24.04 24.08 24.035 24.08 430500 24.08 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250313 0 25.07 25.16 25.06 25.11 422800 25.11 up down incorrect
IBDU.US iShares Trust 20250313 0 22.94 22.99 22.9 22.98 340500 22.98 up up correct
IBDV.US iShares Trust 20250313 0 21.5 21.57 21.47 21.55 1041700 21.55 up up correct
IBDW.US iShares Trust 20250313 0 20.53 20.615 20.5 20.6 209700 20.6 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250313 0 29.46 29.5 29.36 29.36 25100 29.36 down down correct
IBUY.US Amplify Online Retail ETF 20250313 0 60.56 60.56 58.91 58.99 6200 58.99 down up incorrect
IDAT.US Ishares Trust 20250313 0 31.22 31.22 30.66 30.894 2800 30.894 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20250313 0 69.15 69.3 68.787 68.98 3272400 68.98 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20250313 0 30.64 30.72 30.45 30.59 153300 30.59 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250313 0 29.96 30 29.82 29.92 18400 29.92 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250313 0 43.79 43.88 43.51 43.63 81600 43.63 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250313 0 21.94 22.22 21.73 21.76 26800 21.76 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250313 0 32.09 32.26 32.04 32.17 18600 32.17 up up correct
IDRV.US iShares Trust 20250313 0 30.86 30.93 30.63 30.73 18300 30.73 down down correct
IDU.US iShares U.S. Utilities ETF 20250313 0 99.21 99.355 98.6 99.16 121455 98.6112 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20250313 0 12.95 13.02 12.95 13 7500 13 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250313 0 53.84 54.23 53.73 54.05 9580800 54.05 up up correct
IEUR.US iShares Core MSCI Europe ETF 20250313 0 60.63 60.789 60.35 60.57 621500 60.57 down down correct
IEV.US iShares Trust 20250313 0 58.77 58.89 58.56 58.69 295800 58.69 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250313 0 18.66 18.8201 18.335 18.42 60264 18.3341 down up incorrect
IFED.US IFED 20250313 0 38.165 38.165 38.165 38.165 100 38.165
IG.US Principal Exchange 20250313 0 20.43 20.56 20.415 20.558 12200 20.558 up up correct
IGBH.US iShares Interest Rate Hedged Long 20250313 0 24.08 24.08 23.99 24.04 28700 24.04 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250313 0 49.51 50.03 49.45 50.02 427900 50.02 up up correct
IGM.US iShares Expanded Tech Sector ETF 20250313 0 93.59 93.59 91.2032 91.68 531719 91.6318 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20250313 0 47.43 47.43 46.63 46.77 148900 46.77 down down correct
IHDG.US WisdomTree Trust 20250313 0 44.24 44.31 43.89 44.04 220400 44.04 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250313 0 69.51 69.63 68.91 68.93 47823 68.6431 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20250313 0 50.43 50.545 50.06 50.34 98278 50.2356 down down correct
IHI.US iShares U.S. Medical Devices ETF 20250313 0 59.42 59.42 58.43 58.58 738865 58.5154 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250313 0 21.16 21.16 20.99 21.02 6700 21.02 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20250313 0 24.37 24.44 24.36 24.41 12000 24.41 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250313 0 32.06 32.1 31.93 32.05 7800 32.05 down down correct
IJH.US iShares Trust 20250313 0 58.1 58.19 56.91 57.21 11885000 57.0532 down down correct
IJJ.US iShares S&P Mid 20250313 0 118.81 119.34 116.75 117.4 257382 116.966 down up incorrect
IJK.US iShares S&P Mid 20250313 0 83.25 83.25 81.14 81.62 420600 81.505 down down correct
IJR.US iShares Core S&P Small 20250313 0 104.26 104.58 101.99 102.49 5304052 102.178 down down correct
IJS.US iShares S&P Small 20250313 0 97.87 98.33 95.73 96.3 368967 95.9529 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250313 0 29.228 29.29 29.228 29.263 4100 29.263 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250313 0 77.18 77.18 76.02 76.17 24100 75.9331 down down correct
ILCG.US iShares Morningstar Growth ETF 20250313 0 82.27 82.27 80.53 80.838 71080 80.74 down down correct
ILCV.US iShares Morningstar Value ETF 20250313 0 80.03 80.31 79.25 79.37 23800 78.9978 down down correct
ILDR.US First Trust Exchange 20250313 0 24.11 24.11 23.694 23.767 10700 23.767 down down correct
ILF.US iShares Latin America 40 ETF 20250313 0 22.69 23.1 22.69 22.93 568400 22.93 up up correct
ILTB.US iShares Trust 20250313 0 49.3 49.8 49.27 49.78 24700 49.78 up down incorrect
IMCB.US iShares Morningstar Mid 20250313 0 72.98 73.09 71.7443 72.0098 62558 71.7568 down down correct
IMCG.US iShares Morningstar Mid 20250313 0 71.01 71.01 69.4902 69.69 223745 69.5738 down down correct
IMTB.US iShares Core 5 20250313 0 43.04 43.153 42.936 43.1 10100 43.1 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250313 0 39.8 39.82 39.528 39.66 222500 39.66 down down correct
INCO.US Columbia India Consumer ETF 20250313 0 56.52 56.73 56.47 56.58 68900 56.58 up up correct
INDF.US Exchange Traded Concepts Trust 20250313 0 33.86 33.9995 33.86 33.9737 1741 33.9737 up down incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250313 0 49.69 49.83 49.55 49.68 30500 49.68 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250313 0 36.84 36.99 36.09 36.09 17483 36.09 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250313 0 39.58 39.795 39.18 39.31 70500 39.31 down down correct
INKM.US SSGA Active Trust 20250313 0 31.71 31.73 31.66 31.68 3500 31.68 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250313 0 23.67 23.7 23.603 23.68 15800 23.68 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250313 0 31.01 31.076 30.86 30.95 135500 30.95 down down correct
IOCT.US Innovator ETFs Trust 20250313 0 30.76 30.779 30.65 30.727 15600 30.727 down up incorrect
IOO.US iShares Global 100 ETF 20250313 0 97.24 97.32 95.97 96.23 183900 96.23 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20250313 0 62.5 62.686 62.28 62.45 43900 62.45 down down correct
IPAY.US ETF Series Solutions 20250313 0 52.6 52.86 51.627 51.91 16300 51.91 down down correct
IPO.US Renaissance IPO ETF 20250313 0 38.51 38.51 37.29 37.55 10000 37.55 down down correct
IPOS.US Renaissance International IPO ETF 20250313 0 13.31 13.31 13.31 13.31 100 13.31
IQDF.US FlexShares International Quality Dividend Index Fund 20250313 0 24.96 25.06 24.94 24.99 71800 24.99 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250313 0 29.3 29.39 29.21 29.21 5300 29.21 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250313 0 39.97 40.08 39.77 39.89 857600 39.89 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20250313 0 30.49 30.49 30.46 30.472 900 30.472 down down correct
KBE.US SPDR S&P Bank ETF 20250313 0 52.02 52.39 51.23 51.29 2383600 51.29 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20250313 0 45.15 45.15 44.467 44.467 400 44.467 down up incorrect
ISCB.US iShares Morningstar Small 20250313 0 54.225 54.225 53.345 53.563 6292 53.4071 down up incorrect
ISCF.US iShares Trust 20250313 0 33.79 33.82 33.62 33.68 17700 33.68 down down correct
ISCG.US iShares Morningstar Small 20250313 0 45.18 45.37 44.25 44.44 19000 44.3766 down down correct
ISCV.US iShares Morningstar Small 20250313 0 59.09 59.26 57.95 58.11 16600 57.8651 down down correct
ISRA.US VanEck Vectors Israel ETF 20250313 0 43.53 43.53 42.75 42.92 5400 42.92 down up incorrect
ISWN.US Amplify ETF Trust 20250313 0 19.31 19.38 19.24 19.375 5200 19.375 up up correct
ITAN.US Alpha Architect ETF Trust 20250313 0 29.85 29.85 29.47 29.47 700 29.47 down down correct
ITEQ.US BlueStar Israel Technology ETF 20250313 0 49.38 49.38 48.57 48.638 2900 48.638 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250313 0 121.97 122.03 119.8947 120.29 1670079 119.9426 down down correct
IVE.US iShares Trust 20250313 0 187.32 188.0999 185.3301 185.78 582537 185.0549 down up incorrect
IVES.US ETF Managers Trust 20250313 0 44.9 45.14 44.5462 44.5462 1679 44.5462 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250313 0 30.41 30.505 30.326 30.36 457500 30.36 down down correct
IVOG.US Vanguard S&P Mid 20250313 0 103.18 103.18 100.61 101.13 27600 101.13 down down correct
IVOL.US Krane Shares Trust 20250313 0 18.42 18.53 18.4 18.47 85300 18.47 up down incorrect
IVOO.US Vanguard Admiral Funds 20250313 0 98.34 98.4 96.45 96.85 106900 96.85 down down correct
IVOV.US Vanguard S&P Mid 20250313 0 90.81 90.99 89.55 89.89 44700 89.89 down down correct
IVV.US iShares Core S&P 500 ETF 20250313 0 561.13 561.65 552.2801 554.06 26587850 552.3436 down down correct
IVW.US iShares S&P 500 Growth ETF 20250313 0 94.16 94.17 92.1374 92.45 2093223 92.3451 down down correct
IWB.US iShares Russell 1000 ETF 20250313 0 306.39 306.39 301.24 302.31 664277 301.5051 down up incorrect
IWC.US iShares Micro 20250313 0 114.98 114.98 112.06 112.89 34861 112.6215 down up incorrect
IWD.US iShares Russell 1000 Value ETF 20250313 0 184.09 184.88 182.2 182.82 2099743 182.0426 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250313 0 37.053 37.053 37.053 37.053 100 37.053
IWF.US iShares Russell 1000 Growth ETF 20250313 0 367.2 367.5 358.935 360.07 1476098 359.685 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250313 0 37.633 37.633 37.633 37.633 100 37.633
IWL.US iShares Russell Top 200 ETF 20250313 0 137.67 137.74 135.53 135.83 51486 135.4876 down down correct
IWM.US iShares Trust 20250313 0 201.27 202.025 197 198.1 31336881 197.6565 down up incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250313 0 18.22 18.22 17.05 17.072 1500 17.072 down down correct
IWN.US iShares Russell 2000 Value ETF 20250313 0 151.47 152.42 148.67 149.27 1515500 148.7884 down down correct
IWO.US iShares Russell 2000 Growth ETF 20250313 0 259.26 259.26 253 254.58 591440 254.2127 down down correct
IWP.US iShares Russell Mid 20250313 0 117.6 117.6 114.26 114.9 1015985 114.7117 down up incorrect
IWR.US iShares Russell Mid 20250313 0 84.05 84.12 82.47 82.81 2132714 82.5591 down down correct
IWS.US iShares Russell Mid 20250313 0 123.99 124.23 122.01 122.59 471138 122.1574 down down correct
IWV.US iShares Russell 3000 ETF 20250313 0 317.25 317.35 312.005 313.1 207900 312.2968 down down correct
IWX.US iShares Russell Top 200 Value ETF 20250313 0 80.1 80.55 79.5637 79.79 139334 79.5102 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20250313 0 214.6 214.6 209.71 210.19 368646 209.9591 down down correct
IXC.US iShares Global Energy ETF 20250313 0 39.26 39.68 38.98 39.18 399300 39.18 down down correct
IXG.US iShares Global Financials ETF 20250313 0 99.55 100.04 99.15 99.34 148500 99.34 down up incorrect
IXJ.US iShares Global Healthcare ETF 20250313 0 90.8 90.98 90.17 90.36 135500 90.36 down down correct
IXN.US iShares Global Tech ETF 20250313 0 77.35 77.5 76.01 76.21 240900 76.21 down down correct
IXP.US iShares Global Comm Services ETF 20250313 0 98.71 98.8 97.58 97.71 40900 97.71 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250313 0 87.59 87.59 85.355 85.71 232781 85.5694 down down correct
IYE.US iShares U.S. Energy ETF 20250313 0 46.08 46.69 45.63 45.91 315053 45.5944 down up incorrect
IYF.US iShares U.S. Financials ETF 20250313 0 108.63 109.04 107.33 107.69 593003 107.3334 down down correct
IYG.US iShares U.S. Financial Services ETF 20250313 0 75.34 75.76 74.36 74.6 80057 74.3948 down down correct
IYH.US iShares U.S. Healthcare ETF 20250313 0 60.54 60.61 59.96 60.07 379500 59.9114 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20250313 0 69.66 70.07 69.4 69.49 234155 69.2066 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20250313 0 133.4 134.92 133.18 133.38 19308 132.9143 down down correct
IYR.US iShares U.S. Real Estate ETF 20250313 0 94.46 95.23 92.61 92.74 5084646 92.3936 down down correct
IYW.US iShares U.S. Technology ETF 20250313 0 144.41 144.41 141.1 141.64 638951 141.5676 down down correct
IYY.US iShares Dow Jones U.S. ETF 20250313 0 135.85 135.85 133.6299 134.05 30735 133.7091 down down correct
JAAA.US Janus Detroit Street Trust 20250313 0 50.59 50.595 50.47 50.48 8014100 50.48 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250313 0 45.79 45.945 45.73 45.9 38912 45.9 up up correct
JCTR.US J.P. Morgan Exchange 20250313 0 74.284 74.284 74.284 74.284 100 74.284
JDIV.US JPMorgan U.S. Dividend ETF 20250313 0 47.16 47.16 46.941 46.941 300 46.941 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250313 0 19.18 19.3 17.89 18.1 1565300 18.1 down down correct
JEPI.US J.P. Morgan Exchange 20250313 0 56.63 56.71 55.974 56.17 4135300 56.17 down down correct
JETS.US U.S. Global Jets ETF 20250313 0 21.33 21.37 20.675 21 2358900 21 down down correct
JHCB.US John Hancock Exchange 20250313 0 21.08 21.21 21.08 21.199 4900 21.199 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250313 0 26.46 26.64 26.44 26.54 25200 26.54 up up correct
JHMB.US John Hancock Exchange 20250313 0 21.85 21.87 21.785 21.87 7500 21.87 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20250313 0 35.15 35.225 34.994 35.14 60000 35.14 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20250313 0 66.84 66.9 65.92 66.07 30000 66.07 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20250313 0 56.44 56.52 55.392 55.69 228800 55.69 down down correct
JHMU.US John Hancock Exchange 20250313 0 25.95 25.95 25.93 25.94 16300 25.94 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20250313 0 36.75 36.79 36.103 36.257 21200 36.257 down down correct
JIG.US J.P. Morgan Exchange 20250313 0 64.11 64.279 63.93 63.985 9700 63.985 down down correct
JIGB.US J.P. Morgan Exchange 20250313 0 44.915 45.131 44.915 45.131 815 45.131 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20250313 0 77.18 77.18 76.02 76.17 24115 76.17 down down correct
JKE.US iShares Morningstar Growth ETF 20250313 0 82.27 82.27 80.53 80.838 71080 80.838 down down correct
JKF.US iShares Morningstar Value ETF 20250313 0 80.03 80.3137 79.25 79.3695 23773 78.9971 down up incorrect
JKG.US iShares Morningstar Mid 20250313 0 72.98 73.09 71.7443 72.0098 62558 71.7571 down down correct
JKJ.US iShares Morningstar Small 20250313 0 54.225 54.225 53.345 53.563 6292 53.563 down down correct
JKK.US iShares Morningstar Small 20250313 0 45.18 45.37 44.25 44.44 18977 44.3768 down down correct
JMBS.US Janus Henderson Mortgage 20250313 0 44.87 45.02 44.83 45.01 554200 45.01 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250313 0 55.95 55.95 54.93 55.12 46000 55.12 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250313 0 95.39 95.39 94.81 94.86 5638500 94.86 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250313 0 53.6 57.22 53.3304 56.51 1227640 56.51 up up correct
JOJO.US Tidal ETF Trust 20250313 0 14.94 15.06 14.89 14.94 22900 14.94
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250313 0 52.63 52.76 52.52 52.699 8800 52.699 up up correct
JPIE.US J.P. Morgan Exchange 20250313 0 45.92 45.93 45.89 45.93 540200 45.93 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250313 0 57.34 57.455 57.22 57.38 13000 57.38 up down incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250313 0 38.45 38.45 38.38 38.42 12900 38.42 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250313 0 99.16 99.16 97.587 97.762 8700 97.762 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250313 0 43.33 43.43 42.48 42.78 22500 42.78 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250313 0 112.98 113.333 111.6 111.89 8300 111.89 down down correct
JPXN.US iShares JPX 20250313 0 73.77 74.01 73.67 73.71 3000 73.71 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250313 0 56.08 56.08 55.198 55.41 588600 55.41 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250313 0 47 47.069 46.975 47.049 30200 47.049 up up correct
JSTC.US Tidal ETF Trust 20250313 0 18.04 18.17 17.94 17.95 8300 17.95 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250313 0 78.82 78.96 78.375 78.454 8300 78.454 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250313 0 41.48 41.49 40.734 40.87 75100 40.87 down down correct
JXI.US iShares Global Utilities ETF 20250313 0 66.87 67.08 66.67 67.07 44500 67.07 up up correct
KALL.US KraneShares MSCI All China Index ETF 20250313 0 22.75 23.04 22.75 23 2000 23 up down incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250313 0 22.2 22.275 22.12 22.214 7400 22.214 up up correct
KBA.US KraneShares Trust 20250313 0 23.79 23.93 23.76 23.91 77600 23.91 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20250313 0 16.26 16.4 16 16.21 150400 16.21 down down correct
KCE.US SPDR S&P Capital Markets ETF 20250313 0 124.41 124.41 121.61 122.39 16100 122.39 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250313 0 19.3 19.475 19.29 19.408 6200 19.408 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250313 0 27.69 27.831 27.68 27.746 5900 27.746 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20250313 0 22 22.2 21.74 21.806 8800 21.806 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250313 0 27 27.19 26.78 26.91 19000 26.91 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250313 0 24.29 24.29 24.255 24.255 5900 24.255 down down correct
KIE.US SPDR S&P Insurance ETF 20250313 0 58 58.51 57.72 57.79 550800 57.79 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20250313 0 45.1514 45.1514 45.1514 45.1514 0 45.1514
KMLM.US KFA Mount Lucas Index Strategy ETF 20250313 0 27.33 27.45 27.329 27.36 3517900 27.36 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20250313 0 10.425 10.425 10.425 10.425 0 10.425
KOCG.US SHP ETF Trust 20250313 0 27.39 27.39 27.332 27.332 1600 27.332 down up incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250313 0 98.71 98.71 97.661 97.661 600 97.661 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250313 0 20.9 21.04 18.83 20.24 11730540 20.24 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250313 0 47.02 47.12 46.16 46.49 148200 46.49 down down correct
KONG.US ETF Opportunities Trust 20250313 0 27.973 27.973 27.973 27.973 100 27.973
KORP.US American Century Diversified Corporate Bond ETF 20250313 0 46.26 46.48 46.2 46.42 70500 46.42 up up correct
KORU.US Direxion Shares ETF Trust 20250313 0 41.58 42.18 41.18 41.43 103300 41.43 down down correct
KRBN.US KraneShares Global Carbon ETF 20250313 0 28.2 28.7 28.1 28.12 47400 28.12 down down correct
KRE.US SPDR S&P Regional Banking ETF 20250313 0 55.94 56.39 55.08 55.13 15280700 55.13 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250313 0 40.06 40.165 39.99 40.02 570500 40.02 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250313 0 14.5 14.79 14.34 14.54 13800 14.54 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250313 0 15.04 15.267 15.04 15.19 5200 15.19 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250313 0 24.41 24.41 24.349 24.349 600 24.349 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250313 0 35.18 36 35.06 35.72 14822900 35.72 up up correct
KXI.US iShares Global Consumer Staples ETF 20250313 0 62.78 62.95 62.46 62.59 60700 62.59 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250313 0 7.84 8.258 7.52 8.1 8985700 8.1 up up correct
LABU.US Direxion Shares ETF Trust 20250313 0 76.91 80.031 72.76 74.08 881100 74.08 down down correct
LCG.US Sterling Capital Focus Equity ETF 20250313 0 28.031 28.031 27.72 27.78 15300 27.78 down down correct
LCR.US Leuthold Core ETF 20250313 0 33.95 33.95 33.77 33.78 5800 33.78 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250313 0 46.38 46.538 46.19 46.295 8000 46.295 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250313 0 60.73 60.73 59.64 59.781 23300 59.6227 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250313 0 95.86 96.1 95.68 95.88 166800 95.88 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250313 0 37.68 37.74 37.5 37.64 457100 37.64 down down correct
LGH.US HCM Defender 500 Index ETF 20250313 0 48.63 48.71 48.18 48.24 25600 48.24 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250313 0 168.98 169.72 167.94 168.41 102400 168.41 down down correct
LGOV.US First Trust Exchange 20250313 0 21.36 21.52 21.295 21.495 150200 21.495 up up correct
LIT.US Global X Funds 20250313 0 39.77 40.01 39.61 39.85 150600 39.85 up up correct
LOPP.US Gabelli ETFs Trust 20250313 0 26.53 26.53 26.34 26.34 2200 26.34 down down correct
LOUP.US Innovator ETFs Trust 20250313 0 48.18 48.18 46.95 47.294 7500 47.294 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250313 0 107.29 108.03 107.18 108 43907900 108 up down incorrect
LQDB.US iShares Trust 20250313 0 85.466 85.53 85.466 85.523 600 85.523 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250313 0 92.4 92.4 91.911 92.09 25500 92.09 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20250313 0 57.79 57.79 56.7977 56.95 120414 56.7881 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250313 0 35.01 35.11 34.845 34.845 1900 34.845 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250313 0 38.59 38.59 38.02 38.02 4100 38.02 down down correct
LSAT.US Two Roads Shared Trust 20250313 0 38.66 38.66 38 38.15 6000 38.15 down up incorrect
LTL.US ProShares Ultra Telecommunications 20250313 0 80.73 81.4 78.83 78.95 1600 78.95 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250313 0 53.63 54.15 53.56 54.03 46100 54.03 up down incorrect
LVOL.US American Century Low Volatility ETF 20250313 0 52.91 52.91 52.723 52.723 1000 52.723 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250313 0 36.01 36.217 36.01 36.217 100 36.217 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250313 0 19.82 19.879 19.82 19.83 8900 19.83 up up correct
MBOX.US Freedom Day Dividend ETF 20250313 0 32.8 32.8 32.445 32.445 2100 32.445 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250313 0 20.55 20.6 20.55 20.6 7900 20.6 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250313 0 531.43 531.98 520.28 522.96 715000 522.96 down up incorrect
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250313 0 79.45 79.45 77.49 77.91 120800 77.91 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250313 0 76.39 76.72 75.1 75.47 61400 75.47 down down correct
META.US Roundhill Ball Metaverse ETF 20250313 0 620.245 620.5 586.51 590.64 16480320 590.115 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250313 0 11.28 11.53 11.11 11.27 77600 11.27 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20250313 0 32.131 32.131 31.99 32.033 13100 32.033 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250313 0 19.02 19.158 19.02 19.108 5100 19.108 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20250313 0 49.3 49.499 48.771 48.907 13700 48.907 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250313 0 201.97 201.97 198.72 199.2 291800 199.2 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250313 0 313.16 313.25 306.34 307.43 450100 307.43 down down correct
MGV.US Vanguard World Fund 20250313 0 126.19 126.85 125.22 125.64 254600 125.64 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20250313 0 55.95 55.95 55.385 55.446 5000 55.446 down down correct
MIDE.US DBX ETF Trust 20250313 0 28 28.21 28 28.11 1500 28.11 up up correct
MIDU.US Direxion Shares ETF Trust 20250313 0 41.26 41.31 38.75 39.27 65900 39.27 down down correct
MINO.US PIMCO ETF Trust 20250313 0 44.92 44.96 44.82 44.96 34000 44.96 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250313 0 100.42 100.45 100.42 100.44 1007000 100.44 up up correct
MJ.US ETFMG Alternative Harvest ETF 20250313 0 20.47 20.47 19.52 19.71 47700 19.71 down down correct
MLPA.US Global X MLP ETF 20250313 0 51.98 52.35 51.68 51.72 97800 51.72 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250313 0 27.281 27.281 26.879 26.879 5700 26.879 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250313 0 65.368 65.368 65.084 65.084 200 65.084 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250313 0 61.09 61.56 60.55 60.82 373700 60.82 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250313 0 23.72 23.79 23.69 23.759 31200 23.759 up up correct
MMIT.US IndexIQ Active ETF Trust 20250313 0 24.06 24.09 24.005 24.08 109900 24.08 up up correct
MMLG.US First Trust Exchange 20250313 0 27.86 27.86 27.2 27.23 9100 27.23 down down correct
MMSC.US MMSC 20250313 0 18.245 18.245 17.78 17.87 6100 17.87 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250313 0 242.42 242.42 238.2 238.2 1400 238.2 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20250313 0 33.93 34.029 33.84 33.99 52071 33.99 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20250313 0 67.06 67.62 66.64 66.91 48900 66.91 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250313 0 11.34 11.48 11.23 11.24 626600 11.24 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250313 0 41.07 41.07 40.765 40.765 500 40.765 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250313 0 2.81 2.83 2.63 2.64 3663700 2.64 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250313 0 43.595 43.795 43.595 43.795 2000 43.795 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250313 0 26.527 26.527 26.527 26.527 0 26.527
MUB.US iShares Trust 20250313 0 105.68 105.87 105.44 105.81 9506500 105.81 up up correct
MUNI.US PIMCO ETF Trust 20250313 0 51.67 51.72 51.58 51.68 228300 51.68 up up correct
MUSI.US American Century Multisector Income ETF 20250313 0 43.551 43.62 43.55 43.6 4400 43.6 up up correct
MUST.US Columbia Multi 20250313 0 20.24 20.28 20.17 20.17 68800 20.17 down up incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250313 0 16.73 16.73 16.426 16.426 3700 16.426 down down correct
MVV.US ProShares Ultra MidCap400 20250313 0 57.83 58.03 55.67 56.27 26300 56.27 down down correct
MXI.US iShares Global Materials ETF 20250313 0 82.31 82.79 82.12 82.46 5500 82.46 up up correct
MYY.US ProShares Short MidCap400 20250313 0 20.57 21 20.57 20.9 40500 20.9 up down incorrect
OEF.US iShares S&P 100 ETF 20250313 0 272.06 272.06 267.4499 268.35 265819 267.7866 down down correct
MZZ.US ProShares UltraShort MidCap400 20250313 0 11.52 11.67 11.5 11.66 3300 11.66 up up correct
NACP.US Impact Shares Trust I 20250313 0 39.91 39.91 39.34 39.39 1700 39.39 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250313 0 64.43 65.16 58.87 59.65 634800 59.65 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20250313 0 52.73 53.464 52.497 52.853 8100 52.853 up up correct
NDVG.US Nuveen Dividend Growth ETF 20250313 0 31.325 31.325 31.17 31.17 27100 31.17 down down correct
NERD.US Listed Funds Trust 20250313 0 20.65 20.67 20.61 20.61 3300 20.61 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250313 0 24.87 24.912 24.486 24.486 3800 24.486 down down correct
NFLT.US Virtus Newfleet Multi 20250313 0 22.59 22.81 22.37 22.61 41600 22.61 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250313 0 56.5 56.77 56.4 56.51 276300 56.51 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250313 0 76.06 76.18 74.76 75.46 150800 75.46 down down correct
NORW.US Global X MSCI Norway ETF 20250313 0 26.07 26.21 26 26.07 9000 26.07
NRGD.US MicroSectors U.S. Big Oil Index 20250313 0 30.043 30.043 30.043 30.043 1000 30.043
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250313 0 20.61 20.61 19.77 19.877 2100 19.877 down down correct
NSCS.US Nuveen Small Cap Select ETF 20250313 0 25.274 25.274 25.274 25.274 100 25.274
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250313 0 29.97 30.118 29.97 30.08 2100 30.08 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20250313 0 38.152 38.219 38.11 38.155 10600 38.155 up up correct
NTSX.US WisdomTree Trust 20250313 0 45.07 45.09 44.52 44.7 52100 44.7 down up incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250313 0 20.81 20.88 20.79 20.876 309900 20.876 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250313 0 21.99 22.09 21.99 22.085 40000 22.085 up up correct
NUGO.US Nushares ETF Trust 20250313 0 30.63 30.92 30.46 30.485 3200 30.485 down down correct
NUGT.US Direxion Shares ETF Trust 20250313 0 52.56 56.05 52.45 55.18 2511000 55.18 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250313 0 21.21 21.21 21.1 21.1 9000 21.1 down up incorrect
NUSA.US Nuveen Enhanced Yield 1 20250313 0 23.17 23.2 23.13 23.17 16100 23.17
NUSI.US Nationwide Risk 20250313 0 49.6 49.6 48.8001 49.1 11352 49.1 down down correct
NWLG.US Nuveen Winslow Large 20250313 0 30.082 30.082 30.082 30.082 100 30.082
NYF.US iShares New York Muni Bond ETF 20250313 0 52.94 52.94 52.75 52.94 61600 52.94
OALC.US Unified Series Trust 20250313 0 28.411 28.411 28.161 28.161 6100 28.161 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250313 0 21.44 21.47 21.44 21.447 200 21.447 up up correct
OCEN.US IndexIQ ETF Trust 20250313 0 20.635 20.635 20.635 20.635 100 20.635
OCIO.US ClearShares OCIO ETF 20250313 0 32.997 32.997 32.997 32.997 100 32.997
OGCP.US Empire State Realty OP L.P 20250313 0 8.1 8.1 8.1 8.1 300 8.1
OIH.US VanEck Vectors ETF Trust 20250313 0 249.08 253.53 244.93 246.39 526700 246.39 down down correct
OILU.US Bank of Montreal 20250313 0 26.7 27.85 26.02 26.6 64100 26.6 down down correct
OND.US ProShares Trust 20250313 0 32.705 32.705 32.705 32.705 100 32.705
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250313 0 112.8 112.8 112.047 112.047 500 112.047 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250313 0 124.39 124.39 122.94 123.118 5000 123.118 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250313 0 107.58 107.65 106.14 106.452 13700 106.452 down down correct
ONLN.US ProShares Online Retail ETF 20250313 0 43.44 43.44 42.55 42.63 27800 42.63 down down correct
ONOF.US Global X Funds 20250313 0 33.18 33.236 32.83 32.869 1400 32.869 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250313 0 14.53 14.53 13.715 13.83 6200 13.83 down up incorrect
OPER.US ETF Series Solutions 20250313 0 100.245 100.264 100.22 100.245 1600 100.245
OUNZ.US VanEck Merk Gold Trust 20250313 0 28.38 28.79 28.38 28.75 1022800 28.75 up up correct
OVB.US Overlay Shares Core Bond ETF 20250313 0 20.42 20.458 20.36 20.44 11000 20.44 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20250313 0 24.88 24.88 24.879 24.879 2600 24.879 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20250313 0 43.83 43.83 43.065 43.14 7900 43.14 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250313 0 33.015 33.015 32.964 32.964 600 32.964 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20250313 0 21.45 21.458 21.45 21.458 200 21.458 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20250313 0 30.82 30.82 30.565 30.624 1800 30.624 down down correct
OVT.US Listed Funds Trust 20250313 0 21.96 22 21.95 21.993 3100 21.993 up up correct
OWNS.US Impact Shares Trust I 20250313 0 17.19 17.25 17.19 17.25 11900 17.25 up up correct
PAB.US PGIM ETF Trust 20250313 0 42.213 42.213 42.213 42.213 100 42.213
PALC.US Pacer Lunt Large Cap Multi 20250313 0 47.3 47.31 46.57 46.713 23100 46.713 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250313 0 86.48 88.15 86.31 87.87 80000 87.87 up up correct
PAMC.US Pacer Lunt MidCap Multi 20250313 0 41.78 41.78 41.059 41.107 8700 41.107 down down correct
PBD.US Invesco Global Clean Energy ETF 20250313 0 11.26 11.33 11.15 11.2 25100 11.2 down up incorrect
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250313 0 65.28 65.58 64.44 64.69 18500 64.69 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20250313 0 44.52 44.52 43.8356 44.148 10970 44.148 down down correct
PBP.US Invesco Exchange 20250313 0 22.11 22.15 21.81 21.85 152100 21.85 down down correct
PFFD.US Global X U.S. Preferred ETF 20250313 0 19.35 19.4 19.23 19.31 1234200 19.31 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20250313 0 16.68 16.9 16.26 16.44 98300 16.44 down down correct
PCEF.US Invesco Exchange 20250313 0 18.92 18.99 18.8 18.8 202800 18.8 down down correct
PCY.US Invesco Exchange 20250313 0 20.3 20.32 20.243 20.27 417783 20.27 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250313 0 33.85 33.93 33.67 33.77 21800 33.77 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250313 0 48.25 48.25 46.51 46.78 409200 46.78 down down correct
PEXL.US Pacer Funds Trust 20250313 0 45.87 45.92 45.15 45.41 17000 45.41 down down correct
PFFA.US ETFis Series Trust I 20250313 0 21.8 21.826 21.689 21.76 428800 21.76 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250313 0 8.84 8.89 8.8237 8.8546 4981 8.8546 up up correct
PFFR.US ETFis Series Trust I 20250313 0 18.58 18.71 18.46 18.5061 7866 18.3869 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250313 0 23.69 23.76 23.68 23.71 52500 23.71 up down incorrect
PFIG.US Invesco Exchange 20250313 0 23.73 23.77 23.65 23.76 22200 23.76 up up correct
PFIX.US Simplify Exchange Traded Funds 20250313 0 50.5 50.675 48.52 48.86 139537 48.86 down up incorrect
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250313 0 20.5 20.581 20.475 20.51 138800 20.51 up up correct
PFUT.US Putnam Sustainable Future ETF 20250313 0 22.075 22.085 21.897 21.897 20300 21.897 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250313 0 16.86 16.93 16.81 16.81 487800 16.81 down down correct
PGF.US Invesco Financial Preferred ETF 20250313 0 14.52 14.58 14.51 14.54 136500 14.54 up up correct
PGHY.US Invesco Exchange 20250313 0 19.89 19.95 19.84 19.84 24400 19.84 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20250313 0 34.9 34.91 34.575 34.64 2700 34.64 down down correct
PGX.US Invesco Preferred ETF 20250313 0 11.44 11.52 11.44 11.48 12151700 11.48 up up correct
PHB.US Invesco Exchange 20250313 0 18.15 18.15 18.07 18.08 51900 18.08 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250313 0 36.59 36.88 36.32 36.37 10600 36.37 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20250313 0 34.84 34.85 34.72 34.77 34400 34.77 down down correct
PHYS.US Sprott Physical Gold Trust 20250313 0 22.91 23.07 22.89 23 11772500 23 up up correct
PICB.US Invesco Exchange 20250313 0 22.17 22.24 22.17 22.21 12400 22.21 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250313 0 93.6 93.656 93.6 93.64 1200 93.64 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250313 0 6.86 6.903 6.56 6.65 51900 6.65 down down correct
PIN.US Invesco India ETF 20250313 0 23.56 23.69 23.56 23.62 37100 23.62 up down incorrect
PINK.US Simplify Exchange Traded Funds 20250313 0 29.16 29.23 28.8 28.87 95600 28.87 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250313 0 84.3 84.97 83.71 83.87 3500 83.87 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20250313 0 67.74 67.74 66.32 66.73 132100 66.73 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20250313 0 30.63 30.63 30.47 30.48 31000 30.48 down down correct
PLTM.US GraniteShares Platinum Trust 20250313 0 9.45 9.62 9.445 9.62 83200 9.62 up up correct
PPA.US Invesco Aerospace & Defense ETF 20250313 0 114.26 114.66 113.21 113.86 306800 113.86 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250313 0 89.29 91 89.16 91 160000 91 up up correct
PQDI.US Principal Exchange 20250313 0 18.929 18.95 18.925 18.925 1000 18.925 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20250313 0 18.65 18.65 18.62 18.63 140600 18.63 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20250313 0 39.75 39.86 39.24 39.4 353200 39.4 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20250313 0 50.28 50.93 49.38 49.83 119400 49.83 down down correct
PSIL.US PSIL 20250313 0 12.15 12.2 11.93 12.005 2300 12.005 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20250313 0 32.75 32.95 32.75 32.76 153600 32.76 up down incorrect
PSLV.US Sprott Physical Silver Trust 20250313 0 11.32 11.56 11.29 11.52 55443100 11.52 up up correct
PSP.US Invesco Exchange 20250313 0 64.46 64.46 63.47 63.79 16600 63.79 down down correct
PSQ.US ProShares Trust 20250313 0 40.38 41.23 40.38 41.05 6771600 41.05 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20250313 0 90.74 90.83 90.14 90.15 2300 90.15 down up incorrect
PST.US ProShares UltraShort 7 20250313 0 23.3 23.32 23.16 23.16 3700 23.16 down down correct
PTBD.US Pacer Funds Trust 20250313 0 20.05 20.09 20.02 20.09 196800 20.09 up up correct
PTEST.US X 20250313 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20250313 0 29.75 29.78 29.56 29.678 11200 29.678 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20250313 0 49.61 49.62 49.6 49.61 1887800 49.61
PUTW.US WisdomTree Trust 20250313 0 31.02 31.095 30.615 30.75 83000 30.75 down down correct
PVI.US Invesco Exchange 20250313 0 24.85 24.85 24.74 24.77 9300 24.77 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250313 0 96.17 96.17 94.1 94.5 22200 94.5 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250313 0 57.88 58.12 57.23 57.37 56700 57.37 down up incorrect
PWZ.US Invesco Exchange 20250313 0 24.32 24.32 24.08 24.31 234200 24.31 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250313 0 27.54 27.67 27.07 27.26 32900 27.26 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250313 0 52.43 52.56 52.26 52.39 599500 52.39 down down correct
PXH.US Invesco Exchange 20250313 0 21.74 21.97 21.71 21.89 642800 21.89 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250313 0 24.7 24.72 24.16 24.21 15200 24.21 down down correct
PZA.US Invesco Exchange 20250313 0 23.29 23.3 23.12 23.25 1726500 23.25 down up incorrect
PZT.US Invesco Exchange 20250313 0 22.47 22.47 22.29 22.36 12400 22.36 down down correct
QAI.US IQ Hedge Multi 20250313 0 31.18 31.29 31.14 31.19 115500 31.19 up up correct
QARP.US DBX ETF Trust 20250313 0 51.05 51.05 50.33 50.33 1200 50.33 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250313 0 69.51 69.56 68.68 68.8 3300 68.8 down down correct
QDF.US FlexShares Trust 20250313 0 68.07 68.16 67.13 67.19 55700 67.19 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250313 0 34.43 34.48 34.418 34.418 500 34.418 down up incorrect
QDPL.US Pacer Funds Trust 20250313 0 36.88 36.88 36.358 36.5 293700 36.5 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250313 0 79.42 79.68 79.275 79.35 32400 79.35 down down correct
QEMM.US SPDR Index Shares Funds 20250313 0 57.37 57.61 57.37 57.54 1400 57.54 up down incorrect
QGRO.US American Century U.S. Quality Growth ETF 20250313 0 93.5 93.5 91.14 91.68 48800 91.68 down down correct
QID.US ProShares UltraShort QQQ 20250313 0 37.54 39.07 37.53 38.76 4785700 38.76 up up correct
QINT.US American Century Quality Diversified International ETF 20250313 0 52.14 52.23 51.86 51.99 8600 51.99 down down correct
QLD.US ProShares Ultra QQQ 20250313 0 91.98 92 88.18 88.95 3699600 88.95 down down correct
QLTA.US iShares Aaa 20250313 0 47 47.33 46.98 47.3 223500 47.3 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250313 0 64.75 64.86 64.49 64.634 5000 64.634 down down correct
QLVD.US FlexShares Developed Markets ex 20250313 0 28.595 28.618 28.551 28.618 2300 28.618 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250313 0 25.1 25.235 25.1 25.235 500 25.235 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20250313 0 33.89 33.94 33.825 33.825 300 33.825 down down correct
QQH.US HCM Defender 100 Index ETF 20250313 0 59.87 59.98 59.12 59.28 27700 59.28 down down correct
QQQE.US Direxion NASDAQ 20250313 0 87.39 87.51 85.82 86.24 251900 86.24 down up incorrect
QRFT.US QRAFT AI 20250313 0 50.84 50.84 50.267 50.267 1300 50.267 down down correct
QTUM.US Defiance Quantum ETF 20250313 0 76.03 76.65 75.08 75.81 177800 75.81 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250313 0 42.194 42.194 42.194 42.194 100 42.194
QUS.US SPDR MSCI USA StrategicFactors ETF 20250313 0 153.71 153.935 152.349 152.57 15700 152.57 down up incorrect
QVML.US Invesco Exchange 20250313 0 33.24 33.26 32.82 32.908 4700 32.908 down down correct
QVMM.US Invesco Exchange 20250313 0 26.77 26.77 26.491 26.491 500 26.491 down up incorrect
QVMS.US Invesco Exchange 20250313 0 24.32 24.43 24.011 24.011 5100 24.011 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20250313 0 126.793 126.91 125.74 125.938 2300 125.938 down down correct
RAAX.US VanEck Inflation Allocation ETF 20250313 0 29.12 29.39 29.12 29.216 10400 29.216 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250313 0 36.055 36.09 35.61 35.66 2700 35.66 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250313 0 75.35 75.39 75.34 75.35 83800 75.35
RAYC.US The Advisors' Inner Circle Fund III 20250313 0 14.3 14.369 14.3 14.369 1500 14.369 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250313 0 23.452 23.5 23.345 23.39 29900 23.39 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250313 0 47.97 48.33 47.45 47.51 17800 47.51 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250313 0 38 38 37.15 37.15 600 37.15 down down correct
RECS.US Columbia ETF Trust I 20250313 0 33.08 33.08 32.52 32.64 364200 32.64 down down correct
REET.US iShares Global REIT ETF 20250313 0 24.19 24.36 23.81 23.81 1232613 23.688 down down correct
REK.US ProShares Short Real Estate 20250313 0 17.32 17.64 17.25 17.64 12300 17.64 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250313 0 5.93 5.95 5.39 5.54 1029000 5.54 down down correct
REVS.US Columbia Research Enhanced Value ETF 20250313 0 24.53 24.53 24.23 24.266 2500 24.266 down down correct
REW.US ProShares UltraShort Technology 20250313 0 12.16 12.58 12.09 12.51 30900 12.51 up up correct
REZ.US iShares Trust 20250313 0 84.35 84.97 83.17 83.25 190224 82.8924 down down correct
RFCI.US ALPS ETF Trust 20250313 0 22.4 22.465 22.394 22.465 1200 22.465 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250313 0 52.66 52.69 52.122 52.122 1800 52.122 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20250313 0 55.45 55.45 55.009 55.009 500 55.009 down down correct
RHRX.US Starboard Investment Trust 20250313 0 14.56 14.57 14.357 14.357 29800 14.357 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250313 0 43.93 43.93 42.87 43.07 11900 43.07 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250313 0 112.99 114.17 110.98 111.51 6800 111.51 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250313 0 48.49 48.57 47.8 47.97 65043 47.97 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250313 0 30.08 30.32 29.94 30.01 51757 30.01 down down correct
RHTX.US Starboard Investment Trust 20250313 0 15.289 15.289 15.289 15.289 100 15.289
RIET.US Hoya Capital High Dividend Yield ETF 20250313 0 10.1 10.246 10 10 95400 9.9166 down down correct
RIGS.US RiverFront Strategic Income Fund 20250313 0 22.96 22.96 22.87 22.89 5000 22.89 down down correct
RINF.US ProShares Inflation Expectations ETF 20250313 0 32.79 32.82 32.44 32.63 6500 32.63 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20250313 0 25.83 25.83 25.53 25.57 13000 25.57 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20250313 0 36.65 36.91 36.55 36.55 56300 36.55 down down correct
RLY.US SSGA Active Trust 20250313 0 27.75 27.88 27.7 27.81 206400 27.81 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20250313 0 23.6 23.618 23.55 23.55 500 23.55 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20250313 0 54.17 54.256 53.45 53.66 41600 53.66 down up incorrect
RODM.US Lattice Strategies Trust 20250313 0 30.8 30.9 30.74 30.775 71100 30.775 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20250313 0 52.42 52.42 51.85 51.85 1100 51.85 down down correct
ROM.US ProShares Trust 20250313 0 55.88 55.96 53.73 54.14 64400 54.14 down up incorrect
RORO.US ATAC US Rotation ETF 20250313 0 15.15 15.22 15.087 15.087 900 15.087 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20250313 0 39.862 39.862 39.416 39.416 2100 39.416 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20250313 0 50.07 50.07 49.31 49.44 65400 49.44 down down correct
RPAR.US RPAR Risk Parity ETF 20250313 0 19.32 19.44 19.315 19.414 57000 19.414 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20250313 0 38.23 38.23 37.16 37.33 377200 37.33 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20250313 0 89.73 90.61 88.94 89.39 461000 89.39 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20250313 0 171.08 171.7 168.84 169.43 8687700 169.43 down down correct
RSPE.US Invesco Exchange 20250313 0 25.94 25.94 25.64 25.64 2700 25.64 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250313 0 31.54 31.8 31.2268 31.44 13483 31.44 down down correct
RVNU.US DBX ETF Trust 20250313 0 24.67 24.83 24.66 24.83 49200 24.83 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250313 0 41.01 41.09 39.87 40.15 230900 40.15 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250313 0 108.55 108.55 105.9 106.43 69900 106.43 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250313 0 97.47 97.87 96.29 96.9 143200 96.9 down down correct
RWM.US ProShares Short Russell2000 20250313 0 20.74 21.19 20.68 21.08 7016500 21.08 up down incorrect
RWO.US SPDR Index Shares Funds 20250313 0 43.44 43.68 42.72 42.79 34000 42.79 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250313 0 99 99.54 96.54 96.78 146900 96.78 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250313 0 24.09 24.2 24.09 24.11 29600 24.11 up down incorrect
RXD.US ProShares UltraShort Health Care 20250313 0 10.84 11.08 10.84 11.05 5900 11.05 up up correct
RXI.US iShares Trust 20250313 0 178.61 178.61 175.85 176.15 95800 176.15 down up incorrect
RXL.US ProShares Ultra Health Care 20250313 0 47.87 48.01 47.39 47.45 11900 47.45 down down correct
RYJ.US Invesco Raymond James SB 20250313 0 68.283 68.283 68.15 68.1513 466 68.1513 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250313 0 46.06 46.06 44.74 44.99 2400 44.99 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250313 0 97.63 98.19 95.85 96.48 6100 96.48 down up incorrect
SAA.US ProShares Trust 20250313 0 21 21 20.03 20.16 7100 20.16 down down correct
SAEF.US Schwab Strategic Trust 20250313 0 24.42 24.42 23.76 23.864 2200 23.864 down down correct
SBB.US ProShares Short SmallCap600 20250313 0 16.37 16.59 16.29 16.53 10300 16.53 up up correct
SBIO.US ALPS ETF Trust 20250313 0 31.322 31.322 30.46 30.47 5100 30.47 down down correct
SCC.US ProShares UltraShort Consumer Services 20250313 0 11.98 12.58 11.98 12.47 107500 12.47 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250313 0 38.3 38.3 38.3 38.3 100 38.3
SCHA.US Schwab U.S. Small 20250313 0 23.58 23.63 23.04 23.16 14230800 23.16 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250313 0 21.5 21.52 21.15 21.23 5808500 21.23 down down correct
SCHC.US Schwab Strategic Trust 20250313 0 35.98 36.05 35.75 35.88 458800 35.88 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20250313 0 27.47 27.62 27.23 27.29 15121400 27.29 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20250313 0 27.42 27.66 27.42 27.59 708800 27.59 up up correct
SCHF.US Schwab Strategic Trust 20250313 0 19.91 19.96 19.8 19.84 8530300 19.84 down down correct
SCHG.US Schwab Strategic Trust 20250313 0 25.38 25.4 24.8 24.91 13936900 24.91 down down correct
SCHH.US Schwab U.S. REIT ETF 20250313 0 21.28 21.43 20.84 20.88 6326200 20.88 down down correct
SCHI.US Schwab 5 20250313 0 22.18 22.299 22.17 22.28 591800 22.28 up up correct
SCHJ.US Schwab 1 20250313 0 24.49 24.52 24.475 24.52 86300 24.52 up up correct
SCHK.US Schwab 1000 ETF 20250313 0 26.87 26.91 26.445 26.53 675000 26.53 down up incorrect
SCHM.US Schwab U.S. Mid 20250313 0 26.04 26.08 25.48 25.58 1355300 25.58 down up incorrect
SCHO.US Schwab Short 20250313 0 24.26 24.29 24.25 24.29 36878000 24.29 up up correct
SCHP.US Schwab U.S. TIPS ETF 20250313 0 26.48 26.56 26.45 26.54 2092400 26.54 up up correct
SCHQ.US Schwab Long 20250313 0 32.24 32.62 32.19 32.61 264900 32.61 up up correct
SCHR.US Schwab Strategic Trust 20250313 0 24.64 24.74 24.62 24.72 4796800 24.72 up up correct
SCHV.US Schwab Strategic Trust 20250313 0 26.07 26.21 25.83 25.9 1920800 25.9 down down correct
SCHX.US Schwab U.S. Large 20250313 0 22.06 22.07 21.69 21.75 16252400 21.75 down up incorrect
SCHY.US Schwab Strategic Trust 20250313 0 25.09 25.19 25.06 25.19 477600 25.19 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250313 0 22.99 23.08 22.96 23.06 743300 23.06 up up correct
SCJ.US iShares MSCI Japan Small 20250313 0 77.22 77.49 77.15 77.4 30500 77.4 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250313 0 18.66 18.99 18.53 18.9 1063500 18.9 up up correct
SCRD.US SCRD 20250313 0 41.8063 41.8063 41.8063 41.8063 0 41.8063
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250313 0 20.74 20.78 20.466 20.74 61200 20.74
SDD.US ProShares UltraShort SmallCap600 20250313 0 18.84 19.57 18.84 19.4 4600 19.4 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250313 0 25.56 25.73 25.52 25.682 13800 25.682 up up correct
SDIV.US Global X SuperDividend ETF 20250313 0 20.87 21 20.83 20.85 177300 20.85 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250313 0 57.12 57.69 56.82 56.98 55400 56.98 down down correct
SDOW.US ProShares UltraPro Short Dow30 20250313 0 55.61 58.04 55.26 57.42 2562600 57.42 up down incorrect
SDP.US ProShares UltraShort Utilities 20250313 0 16.08 16.25 16.04 16.04 5100 16.04 down up incorrect
SDS.US ProShares UltraShort S&P500 20250313 0 21.88 22.57 21.83 22.43 14138900 22.43 up up correct
SDY.US SPDR S&P Dividend ETF 20250313 0 133.71 134.53 132.73 133.09 301100 133.09 down down correct
SEF.US ProShares Short Financials 20250313 0 36.2 36.52 36 36.45 14200 36.45 up up correct
SEIX.US Virtus ETF Trust II 20250313 0 23.73 23.74 23.67 23.67 196300 23.67 down up incorrect
SFY.US Tidal ETF Trust 20250313 0 102.89 102.93 101.22 101.52 53600 101.52 down up incorrect
SFYF.US SoFi Social 50 ETF 20250313 0 38.92 38.92 38.01 38.07 7100 38.07 down down correct
SFYX.US Tidal ETF Trust 20250313 0 13.42 13.42 13.15 13.15 8500 13.15 down down correct
SGDJ.US Sprott Funds Trust 20250313 0 39.99 41.19 39.99 41.04 39100 41.04 up up correct
SGDM.US Sprott Gold Miners ETF 20250313 0 34.94 35.75 34.752 35.45 98800 35.45 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250313 0 28.11 28.49 28.1 28.47 7385300 28.47 up up correct
SGOV.US iShares Trust 20250313 0 100.46 100.48 100.46 100.48 13110600 100.48 up up correct
SH.US ProShares Short S&P500 20250313 0 44.98 45.67 44.92 45.53 11034010 45.53 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250313 0 112.277 112.277 111.188 111.29 3300 111.29 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250313 0 47.69 47.69 47.61 47.66 407000 47.66 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250313 0 41.274 41.274 41.274 41.274 0 41.274
SHYG.US iShares Trust 20250313 0 42.57 42.57 42.34 42.38 1166300 42.38 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250313 0 44.68 44.68 44.38 44.41 19300 44.41 down down correct
SIFI.US Harbor Scientific Alpha Income 20250313 0 43.27 43.28 43.18 43.28 900 43.28 up up correct
SIHY.US Harbor ETF Trust 20250313 0 45.21 45.21 44.7 44.97 28400 44.97 down down correct
SIJ.US ProShares UltraShort Industrials 20250313 0 8.69 8.93 8.69 8.9 19100 8.9 up up correct
SIL.US Global X Silver Miners ETF 20250313 0 38.46 39.72 38.31 39.22 2247300 39.22 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250313 0 11.81 12.24 11.76 12.14 5787300 12.14 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250313 0 30.97 30.97 30.76 30.865 3100 30.865 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250313 0 31.64 32.38 31.58 32.12 880400 32.12 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20250313 0 45.47 45.769 45.24 45.256 23700 45.256 down down correct
SIXH.US 6 Meridian Hedged Equity 20250313 0 38.09 38.316 37.864 37.896 22700 37.896 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250313 0 36.661 36.738 36.638 36.638 4200 36.638 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20250313 0 45.68 45.68 45.552 45.552 2300 45.552 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20250313 0 143.49 143.49 141.58 141.68 3302 141.1981 down down correct
SJB.US ProShares Trust 20250313 0 16.18 16.25 16.16 16.22 534300 16.22 up up correct
SJNK.US SPDR Series Trust 20250313 0 25.21 25.21 25.07 25.08 3542400 25.08 down down correct
SKF.US ProShares UltraShort Financials 20250313 0 36.26 36.91 35.81 36.73 18000 36.73 up up correct
SLV.US iShares Silver Trust 20250313 0 30.2 30.9 30.13 30.74 37624000 30.74 up down incorrect
SLX.US VanEck Vectors Steel ETF 20250313 0 61.56 62.07 60.99 61.43 5100 61.43 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250313 0 82.3 82.3 80.34 80.76 199900 80.76 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250313 0 78.5 79.09 77 77.33 214000 77.33 down up incorrect
SMDD.US ProShares UltraPro Short MidCap400 20250313 0 11.1 11.73 11.04 11.6 89600 11.6 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250313 0 4.9 5.02 4.75 4.82 52900 4.82 down down correct
SMLF.US iShares MSCI USA Small 20250313 0 62.06 62.1666 60.59 60.91 376053 60.7509 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250313 0 20.64 20.64 20.229 20.298 4700 20.298 down up incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250313 0 122.83 122.83 118.36 121.66 9300 121.66 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250313 0 50.08 50.08 49.96 50.05 105500 50.05 down up incorrect
SMN.US ProShares Trust 20250313 0 16.23 16.6 16.23 16.42 6400 16.42 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250313 0 101.85 102.31 101.81 101.81 2500 101.81 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250313 0 50.2 50.26 49.455 49.54 331400 49.54 down down correct
SOXL.US Direxion Shares ETF Trust 20250313 0 18.38 19.27 17.58 18.09 117160200 18.09 down down correct
SOXS.US Direxion Shares ETF Trust 20250313 0 26.45 27.66 25.22 26.81 31564150 26.81 up up correct
SOYB.US Teucrium Soybean 20250313 0 21.28 21.35 21.17 21.22 29800 21.22 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250313 0 25.32 25.43 25.29 25.42 1869800 25.42 up down incorrect
SPAX.US Tidal ETF Trust 20250313 0 20.47 20.47 20.331 20.345 300 20.345 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20250313 0 28.73 28.88 28.7 28.87 939400 28.87 up down incorrect
SPCX.US Collaborative Investment Series Trust 20250313 0 23.88 24.15 23.782 23.785 1500 23.785 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250313 0 31.277 31.277 30.92 30.92 6000 30.92 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250313 0 11.69 11.87 11.675 11.83 17732400 11.83 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20250313 0 32.11 32.25 31.73 31.774 8400 31.774 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20250313 0 36.61 36.71 36.43 36.53 1911500 36.53 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20250313 0 39.16 39.45 39.08 39.35 833300 39.35 up up correct
SPEU.US SPDR Portfolio Europe ETF 20250313 0 44.63 44.71 44.43 44.57 273800 44.57 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20250313 0 8.99 9.03 8.98 8.99 35400 8.99
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250313 0 62.46 62.53 61.72 61.91 51500 61.91 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20250313 0 98.3 98.6 96.36 96.88 173600 96.88 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20250313 0 80.16 80.41 78.21 78.66 189800 78.66 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250313 0 49.1 49.63 48.84 48.89 755800 48.89 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250313 0 66.14 66.2 65.08 65.27 1229400 65.27 down down correct
SPHY.US SPDR Series Trust 20250313 0 23.47 23.47 23.3 23.32 34954700 23.32 down down correct
SPIB.US SPDR Series Trust 20250313 0 32.94 33.05 32.92 33.04 10105500 33.04 up up correct
SPIP.US SPDR Series Trust 20250313 0 25.96 26.06 25.96 26.05 195500 26.05 up up correct
SPLB.US SPDR Series Trust 20250313 0 22.25 22.48 22.2 22.48 5354700 22.48 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250313 0 65.7 65.76 64.67 64.88 10597900 64.88 down down correct
SPLV.US Invesco Exchange 20250313 0 72.04 72.52 71.83 72.01 2124300 72.01 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250313 0 21.88 21.96 21.86 21.92 563500 21.92 up down incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250313 0 51 51.06 49.95 50.21 2118900 50.21 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20250313 0 92.97 92.97 91.34 91.76 795900 91.76 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250313 0 9.5 9.73 9.5 9.71 201700 9.71 up down incorrect
SPRE.US Tidal ETF Trust 20250313 0 19.73 19.82 19.36 19.36 44100 19.36 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250313 0 29.94 29.97 29.93 29.96 2104100 29.96 up up correct
SPSK.US Tidal ETF Trust 20250313 0 17.99 18 17.9 18 132900 18 up up correct
SPSM.US SPDR Series Trust 20250313 0 40.76 40.82 39.8 40.03 2433400 40.03 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250313 0 28.33 28.44 28.3 28.43 2566000 28.43 up up correct
SPTL.US SPDR Series Trust 20250313 0 26.84 27.16 26.79 27.13 3972200 27.13 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250313 0 67.88 67.97 66.83 67.03 1444000 67.03 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250313 0 29.12 29.17 29.12 29.17 1435200 29.17 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250313 0 38.18 38.18 37.795 37.795 300 37.795 down up incorrect
SPUS.US Tidal ETF Trust 20250313 0 39.57 39.57 38.79 38.89 421600 38.89 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250313 0 132.18 132.39 128 128.68 89200 128.68 down down correct
SPVM.US Invesco Exchange 20250313 0 55.49 55.54 55.265 55.265 3652 55.265 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250313 0 49.74 50.26 49.59 49.591 13500 49.591 down down correct
SPXE.US ProShares S&P 500 ex 20250313 0 60.01 60.01 59.294 59.294 3500 59.294 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250313 0 140.59 141.02 133.94 135.34 6311200 135.34 down down correct
SPXN.US ProShares S&P 500 ex 20250313 0 59.2 59.2 58.709 58.709 600 58.709 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250313 0 7.32 7.66 7.29 7.6 84914200 7.6 up up correct
SPXT.US ProShares S&P 500 ex 20250313 0 89.49 89.56 88.865 88.865 13600 88.865 down down correct
SPXU.US ProShares UltraPro Short S&P500 20250313 0 26.21 27.44 26.12 27.19 12839500 27.19 up down incorrect
SPXV.US ProShares S&P 500 ex 20250313 0 59.67 59.67 59.156 59.156 700 59.156 down down correct
SPY.US SPDR S&P 500 ETF Trust 20250313 0 558.49 559.11 549.68 551.42 74079400 551.42 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250313 0 34.61 34.61 34.09 34.105 3700 34.105 down down correct
SSO.US ProShares Ultra S&P500 20250313 0 82.64 82.79 80.02 80.57 2813700 80.57 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250313 0 43.47 43.86 43.06 43.13 885300 43.13 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250313 0 81.49 81.54 79.78 80.05 4148900 80.05 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250313 0 50.21 50.4 49.67 49.78 2375000 49.78 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250313 0 45.79 45.845 45.092 45.21 187400 45.21 down down correct
SQEW.US Two Roads Shared Trust 20250313 0 31.27 31.38 30.815 30.899 6100 30.899 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250313 0 41.13 41.18 41.03 41.05 10018400 41.05 down down correct
SRS.US ProShares Trust 20250313 0 50.62 52.53 50.25 52.42 25800 52.42 up up correct
SRTY.US ProShares Trust 20250313 0 24.68 26.26 24.43 25.85 2809400 25.85 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250313 0 30.26 30.327 29.95 30.02 48500 30.02 down down correct
SSG.US ProShares UltraShort Semiconductors 20250313 0 29.9 30.76 29.15 30.34 84300 30.34 up up correct
SSPY.US Syntax ETF Trust 20250313 0 76.76 76.76 76.034 76.034 4300 76.034 down down correct
STIP.US iShares 0 20250313 0 102.53 102.64 102.51 102.59 344300 102.59 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20250313 0 29.06 29.22 28.92 29.064 7400 29.064 up up correct
STPZ.US PIMCO 1 20250313 0 53.46 53.56 53.43 53.49 99700 53.49 up up correct
SUB.US iShares Short 20250313 0 105.65 105.65 105.54 105.61 628100 105.61 down up incorrect
SUSA.US iShares MSCI USA ESG Select ETF 20250313 0 114.7 114.7 112.91 113.22 107534 112.9413 down down correct
SVOL.US Simplify Volatility Premium ETF 20250313 0 18.25 18.28 17.825 17.92 1459600 17.92 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250313 0 28.86 28.86 28.65 28.77 20300 28.77 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20250313 0 29.475 29.475 29.35 29.35 3300 29.35 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250313 0 12.57 12.69 12.57 12.69 1400 12.69 up up correct
SZNE.US Pacer Funds Trust 20250313 0 34.37 34.37 34.19 34.208 600 34.208 down down correct
TAGG.US TagLikeMe Corp 20250313 0 42.525 42.7 42.52 42.623 9600 42.623 up up correct
TAGS.US Teucrium Commodity Trust 20250313 0 25.6 25.82 25.6 25.7 1600 25.7 up up correct
TAN.US Invesco Exchange 20250313 0 31.96 32.5 31.8 32.09 202820 32.09 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20250313 0 49.9 49.9 49.7 49.85 22600 49.85 down down correct
TBF.US ProShares Short 20+ Year Treasury 20250313 0 24.13 24.14 23.79 23.79 178100 23.79 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250313 0 34.87 34.98 33.95 33.99 635200 33.99 down up incorrect
TBUX.US T. Rowe Price Exchange 20250313 0 49.75 49.75 49.71 49.74 51400 49.74 down down correct
TBX.US ProShares Trust 20250313 0 28.71 28.71 28.51 28.54 2000 28.54 down down correct
TCHP.US T. Rowe Price Exchange 20250313 0 38.66 38.66 37.763 37.86 142200 37.86 down down correct
TDSB.US Exchange Listed Funds Trust 20250313 0 21.94 21.98 21.93 21.95 10800 21.95 up up correct
TDSC.US Exchange Listed Funds Trust 20250313 0 24.52 24.58 24.32 24.364 14200 24.364 down down correct
TDTF.US FlexShares iBoxx 5 20250313 0 23.86 23.91 23.85 23.9 105800 23.9 up up correct
TDTT.US FlexShares Trust 20250313 0 24.1 24.14 24.1 24.12 451000 24.12 up up correct
TDVG.US T. Rowe Price Exchange 20250313 0 39.59 39.66 39.18 39.23 136100 39.23 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250313 0 49.93 49.93 48.86 48.975 30639 48.9442 down down correct
TECL.US Direxion Shares ETF Trust 20250313 0 63.37 63.7 59.48 60.32 1876400 60.32 down up incorrect
TECS.US Direxion Shares ETF Trust 20250313 0 60.57 64.26 60.31 63.46 1309700 63.46 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20250313 0 40.87 41.09 40.52 40.63 10900 40.63 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250313 0 45.49 45.49 45.24 45.37 1729000 45.37 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250313 0 50.57 50.57 50.56 50.56 1856700 50.56 down up incorrect
TGRW.US T. Rowe Price Growth Stock ETF 20250313 0 36.03 36.03 35.65 35.733 9200 35.733 down up incorrect
THD.US iShares MSCI Thailand ETF 20250313 0 51.99 52.33 51.96 52.22 50200 52.22 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20250313 0 46.08 46.08 45.05 45.27 36500 45.27 down down correct
TINT.US ProShares Trust 20250313 0 29.35 29.35 29.35 29.35 100 29.35
TINY.US ProShares Trust 20250313 0 40.1 40.334 40.1 40.334 400 40.334 up up correct
TIP.US iShares TIPS Bond ETF 20250313 0 109.43 109.76 109.3403 109.68 2152174 109.68 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20250313 0 18.92 18.97 18.92 18.95 365700 18.95 up up correct
TIPZ.US PIMCO ETF Trust 20250313 0 53.13 53.29 53.09 53.25 33700 53.25 up up correct
TIXT.US TELUS International (Cda) Inc 20250313 0 2.66 2.73 2.615 2.67 328906 2.67 up up correct
TOK.US iShares MSCI Kokusai ETF 20250313 0 112.44 112.49 112.31 112.31 1500 112.31 down down correct
TLH.US iShares Trust 20250313 0 102.22 103.28 102.02 103.22 937300 103.22 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20250313 0 74.86 74.86 74.55 74.75 50500 74.75 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250313 0 52.86 52.86 52.62 52.81 21400 52.81 down down correct
TMF.US Direxion Shares ETF Trust 20250313 0 42.6 44.21 42.32 44.1 6302300 44.1 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250313 0 36.64 36.89 35.28 35.37 1189400 35.37 down down correct
TNA.US Direxion Shares ETF Trust 20250313 0 30.33 30.66 28.4 28.89 19203200 28.89 down down correct
TOLZ.US ProShares Trust 20250313 0 50.83 50.92 50.59 50.67 3800 50.67 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250313 0 39.96 40.107 39.935 40.09 201600 40.09 up down incorrect
TOTR.US T. Rowe Price Exchange 20250313 0 40.689 40.689 40.682 40.682 300 40.682 down up incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20250313 0 36.41 36.66 36.17 36.259 13300 36.259 down down correct
TPHE.US Timothy Plan 20250313 0 24.87 24.94 24.722 24.722 2000 24.722 down down correct
TPIF.US Timothy Plan International ETF 20250313 0 28.65 28.72 28.609 28.615 12600 28.615 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250313 0 24.16 24.55 22.78 23.18 25000 23.18 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20250313 0 36.56 36.6 35.92 36.14 27000 36.14 down down correct
TPYP.US Tortoise North American Pipeline Fund 20250313 0 35.13 35.29 34.808 34.89 24700 34.89 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250313 0 32.019 32.019 31.871 31.925 2600 31.925 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20250313 0 35.06 35.06 34.45 34.58 395500 34.58 down down correct
TTT.US ProShares Trust 20250313 0 72.2 72.65 69.4 69.41 4600 69.41 down down correct
TWM.US ProShares UltraShort Russell2000 20250313 0 53.74 55.97 53.4 55.41 145100 55.41 up up correct
TYD.US Direxion Daily 7 20250313 0 24.76 25.21 24.69 25.17 84200 25.17 up up correct
TYO.US Direxion Daily 7 20250313 0 14.18 14.21 13.92 13.92 35700 13.92 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250313 0 17.09 18.19 16.92 17.92 25712200 17.92 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250313 0 19.94 19.94 19.09 19.211 13700 19.211 down up incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20250313 0 16.31 16.32 16.31 16.32 400 16.32 up up correct
UBT.US ProShares Trust 20250313 0 17.79 18.24 17.6 18.18 36400 18.18 up up correct
UCC.US ProShares Trust 20250313 0 38.15 38.51 37.02 37.35 15600 37.35 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250313 0 27.62 27.62 27.62 27.62 29 27.62
UCO.US ProShares Ultra Bloomberg Crude Oil 20250313 0 24.4 24.59 23.95 24.11 1220500 24.11 down down correct
UCON.US First Trust Exchange 20250313 0 24.88 24.89 24.84 24.89 1468300 24.89 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20250313 0 17.52 17.61 17.52 17.56 140000 17.56 up up correct
UDOW.US ProShares Trust 20250313 0 84.41 84.9 80.62 81.58 2262900 81.58 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250313 0 47.13 47.21 47.08 47.183 3800 47.183 up up correct
UGA.US United States Gasoline Fund LP 20250313 0 60.07 60.36 59.59 59.65 29100 59.65 down down correct
UGE.US ProShares Ultra Consumer Goods 20250313 0 18.21 18.44 18.04 18.09 5400 18.09 down up incorrect
UGL.US ProShares Trust II 20250313 0 114.79 118.3 114.76 117.97 388300 117.97 up up correct
UITB.US VictoryShares USAA Core Intermediate 20250313 0 46.52 46.709 46.48 46.7 178600 46.7 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250313 0 50.994 50.994 50.994 50.994 100 50.994
UJB.US ProShares Ultra High Yield 20250313 0 73.22 73.22 72.75 72.75 2100 72.75 down down correct
ULE.US ProShares Trust II 20250313 0 11.42 11.47 11.41 11.44 16100 11.44 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250313 0 40.51 40.76 40.5 40.55 72800 40.55 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250313 0 78.27 78.27 78.01 78.033 1900 78.033 down down correct
UMDD.US ProShares UltraPro MidCap400 20250313 0 20.68 20.68 19.5 19.74 95800 19.74 down down correct
UMI.US USCF Midstream Energy Income Fund 20250313 0 50.395 50.395 49.618 49.84 19200 49.84 down up incorrect
UNG.US United States Natural Gas Fund LP 20250313 0 21.1 22.26 21.04 21.43 6906000 21.43 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20250313 0 10.06 10.53 10.04 10.23 516100 10.23 up up correct
UPRO.US ProShares UltraPro S&P500 20250313 0 73.97 74.22 70.46 71.19 5148200 71.19 down down correct
UPV.US ProShares Ultra FTSE Europe 20250313 0 67.245 67.41 67.0399 67.1859 2049 67.1859 down down correct
UPW.US ProShares Ultra Utilities 20250313 0 73.76 73.91 72.71 73.62 7200 73.62 down down correct
URA.US Global X Funds 20250313 0 23.82 23.92 23.29 23.51 2312200 23.51 down down correct
URE.US ProShares Ultra Real Estate 20250313 0 63 63 61.37 61.37 1900 61.37 down down correct
URNM.US North Shore Global Uranium Mining ETF 20250313 0 33.61 33.83 33.0202 33.34 379281 33.34 down down correct
URTH.US iShares MSCI World ETF 20250313 0 152.89 153.03 150.87 151.24 386900 151.24 down down correct
URTY.US ProShares Trust 20250313 0 35.65 36.02 33.37 33.92 1123600 33.92 down down correct
USAI.US Pacer American Energy Independence ETF 20250313 0 39.64 39.64 39.058 39.168 12300 39.168 down up incorrect
USCI.US United States Commodity Index Funds Trust 20250313 0 70.13 70.43 69.78 69.92 26400 69.92 down down correct
USD.US ProShares Ultra Semiconductors 20250313 0 46.8 47.89 45.28 46.07 557042 46.07 down down correct
USDU.US WisdomTree Trust 20250313 0 27.08 27.08 26.98 27.02 104100 27.02 down down correct
USFR.US WisdomTree Trust 20250313 0 50.42 50.42 50.41 50.41 4686400 50.41 down down correct
USL.US United States 12 Month Oil Fund LP 20250313 0 36.14 36.16 35.82 35.82 15200 35.82 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250313 0 40.48 40.48 39.54 39.643 3800 39.643 down down correct
USO.US United States Oil Fund LP 20250313 0 72.08 72.44 71.41 71.62 3119100 71.62 down up incorrect
USRT.US iShares Core U.S. REIT ETF 20250313 0 57.39 57.75 56.05 56.07 403387 55.8295 down down correct
USSG.US DBX ETF Trust 20250313 0 50.57 50.58 49.84 49.93 31000 49.93 down down correct
UST.US ProShares Ultra 7 20250313 0 42.44 42.9 42.44 42.89 1200 42.89 up up correct
USTB.US VictoryShares USAA Core Short 20250313 0 50.47 50.54 50.367 50.53 343700 50.53 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250313 0 77.8 78.09 76.33 76.558 38700 76.558 down down correct
UTES.US ETFis Series Trust I 20250313 0 63.87 63.87 62.77 63.21 50500 63.21 down down correct
UTRN.US Vesper U.S. Large Cap Short 20250313 0 28.52 28.54 28.09 28.2 600 28.2 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250313 0 32.86 32.9 32.1 32.77 47900 32.77 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20250313 0 28.43 28.44 28.36 28.42 468900 28.42 down down correct
UWM.US ProShares Ultra Russell2000 20250313 0 34.11 34.25 32.67 33.01 279200 33.01 down down correct
UXI.US ProShares Ultra Industrials 20250313 0 34.86 34.86 33.95 33.95 6400 33.95 down down correct
UYG.US ProShares Ultra Financials 20250313 0 81.98 82.79 80.53 80.83 12400 80.83 down up incorrect
UYM.US ProShares Ultra Basic Materials 20250313 0 22.78 23.24 22.53 22.81 4200 22.81 up up correct
VALQ.US American Century ETF Trust 20250313 0 60.5 60.5 59.67 59.689 10800 59.689 down up incorrect
VAW.US Vanguard Materials Index Fund ETF Shares 20250313 0 188.06 189.53 186 187.3 48400 187.3 down down correct
VB.US Vanguard Small 20250313 0 221.66 222.1 216.81 217.89 1536400 217.89 down down correct
VBK.US Vanguard Small 20250313 0 253.28 253.3 246.41 247.97 448200 247.97 down up incorrect
VBND.US ETF Series Solutions 20250313 0 43.58 43.75 43.5386 43.7154 12475 43.5735 up up correct
VBR.US Vanguard Small 20250313 0 185.63 186.26 182.12 182.99 918900 182.99 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250313 0 15.25 15.25 13.99 14.27 15151 14.27 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250313 0 16.865 16.865 16.865 16.865 100 16.865
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250313 0 326.48 326.48 316.79 318.51 73500 318.51 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250313 0 214.04 214.17 211.68 212.13 230200 212.13 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250313 0 121.23 122.97 120.09 120.86 310200 120.86 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250313 0 51.35 51.475 51.085 51.22 13256180 51.22 down down correct
VEGA.US AdvisorShares Trust 20250313 0 42.41 42.55 42.39 42.39 1700 42.39 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250313 0 36.55 36.84 36.3 36.31 3900 36.31 down down correct
VEGN.US US Vegan Climate ETF 20250313 0 49.76 49.76 48.815 48.94 14000 48.94 down down correct
VEU.US Vanguard FTSE All 20250313 0 60.94 61.19 60.81 60.96 3148900 60.96 up down incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20250313 0 115.03 115.7 113.65 114.07 1047300 114.07 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250313 0 71.12 71.27 70.77 70.99 4384900 70.99 down up incorrect
VGT.US Vanguard World Fund 20250313 0 555.67 556.35 544 546.44 872800 546.44 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20250313 0 263.54 264 260.94 261.62 150100 261.62 down up incorrect
VIDI.US ETF Series Solutions 20250313 0 26.15 26.19 26.0201 26.07 13849 26.0652 down down correct
VIG.US Vanguard Specialized Funds 20250313 0 191.95 192.62 189.7 190.34 4437900 190.34 down down correct
VIOG.US Vanguard S&P Small 20250313 0 105.84 105.86 103.53 103.96 45000 103.96 down down correct
VIOO.US Vanguard Admiral Funds 20250313 0 95.99 96.22 93.86 94.32 289600 94.32 down down correct
VIOV.US Vanguard S&P Small 20250313 0 83.93 84.52 82.34 82.81 92700 82.81 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250313 0 245.93 246.52 242.66 243.71 159700 243.71 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250313 0 180.81 180.81 178.25 178.65 4700 178.65 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20250313 0 49.02 49.02 48.96 49 346700 49 down down correct
VNQ.US Vanguard Specialized Funds 20250313 0 90.18 90.8 88.29 88.4 3881600 88.4 down up incorrect
VNSE.US Natixis ETF Trust II 20250313 0 31.66 31.66 31.58 31.604 2100 31.604 down up incorrect
VO.US Vanguard Mid 20250313 0 254.84 255.22 250.69 251.87 956900 251.87 down down correct
VOE.US Vanguard Mid 20250313 0 157.78 158.68 156.08 156.61 340800 156.61 down down correct
VOO.US Vanguard S&P 500 ETF 20250313 0 513.51 514.06 505.42 507.05 21650000 507.05 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250313 0 339.41 339.64 332.33 333.37 278000 333.37 down up incorrect
VOOV.US Vanguard Admiral Funds 20250313 0 181.11 181.8 179.19 179.71 128400 179.71 down down correct
VOT.US Vanguard Mid 20250313 0 242.3 242.3 236.56 237.55 308400 237.55 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250313 0 151.11 151.3 147.37 147.73 183300 147.73 down down correct
VPC.US ETFis Series Trust I 20250313 0 21.68 21.71 21.5034 21.51 16736 21.51 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250313 0 73.35 73.62 73.14 73.28 337500 73.28 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250313 0 167.7 168.06 166.59 167.58 143200 167.58 down down correct
VRAI.US Virtus Real Asset Income ETF 20250313 0 23.01 23.01 22.72 22.72 600 22.72 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20250313 0 24.26 24.26 24.14 24.21 464600 24.21 down down correct
VSLU.US ETF Opportunities Trust 20250313 0 35.09 35.091 34.645 34.73 16800 34.73 down up incorrect
VSS.US Vanguard FTSE All 20250313 0 115.85 116.27 115.44 115.94 672900 115.94 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250313 0 116.09 116.31 114.78 115.08 1691000 115.08 down down correct
VTEB.US Vanguard Tax 20250313 0 49.74 49.86 49.59 49.73 7040700 49.73 down down correct
VTI.US Vanguard Index Funds 20250313 0 274.93 275 270.2 271.18 3932466 271.18 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20250313 0 169.55 170.39 168.03 168.57 3063200 168.57 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250313 0 376.37 376.37 367.67 369.1 2352724 369.1 down down correct
VUSE.US Vident Core U.S. Equity Fund 20250313 0 56.3517 56.3517 55.48 55.51 9944 55.4469 down down correct
VV.US Vanguard Large 20250313 0 256.96 256.97 252.74 253.32 402100 253.32 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250313 0 45.02 45.38 44.94 45.27 7420000 45.27 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250313 0 173.46 173.6 169.37 170.36 512800 170.36 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250313 0 127.18 127.8 126.02 126.37 1083100 126.37 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250313 0 34.63 34.667 32.284 32.8 20000 32.8 down up incorrect
WBIF.US Absolute Shares Trust 20250313 0 28.49 28.49 28.415 28.415 1000 28.415 down down correct
WBIG.US WBI BullBear Yield 3000 ETF 20250313 0 22.82 22.86 22.73 22.73 1800 22.73 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20250313 0 32.18 32.18 32.041 32.048 1600 32.048 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20250313 0 29.529 29.529 29.072 29.072 4400 29.072 down down correct
WDIV.US SPDR Index Shares Funds 20250313 0 65.23 65.23 64.78 64.95 5200 64.95 down down correct
WEAT.US Teucrium Wheat 20250313 0 4.9 4.94 4.88 4.9 1020700 4.9
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250313 0 20.66 20.66 18.79 19.03 476100 19.03 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250313 0 41.89 45.73 41.89 45.37 83800 45.37 up up correct
WFH.US Direxion Work From Home ETF 20250313 0 59.38 59.38 58.545 58.545 700 58.545 down down correct
WIP.US SPDR FTSE International Government Inflation 20250313 0 37.5 37.72 37.5 37.69 33700 37.69 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250313 0 37.75 37.75 37.45 37.45 1100 37.45 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250313 0 33.91 34.11 33.89 34.09 46700 34.09 up up correct
WWJD.US Inspire International ESG ETF 20250313 0 30.934 30.934 30.725 30.814 24500 30.814 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250313 0 159.39 160.02 157.49 158.66 129100 158.66 down down correct
XBI.US SPDR S&P Biotech ETF 20250313 0 87.05 88.21 85.44 85.97 6373000 85.97 down down correct
XCEM.US Columbia EM Core ex 20250313 0 29.4 29.6 29.4 29.47 357500 29.47 up up correct
XCLR.US Global X S&P 500® Collar 95 20250313 0 26.44 26.45 26.351 26.351 1000 26.351 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250313 0 68.47 69.45 66.82 67.16 45300 67.16 down down correct
XHB.US SPDR S&P Homebuilders ETF 20250313 0 98.12 98.13 95.18 95.53 2678200 95.53 down down correct
XHE.US SPDR Series Trust 20250313 0 82.09 82.16 80.71 81.05 8500 81.05 down down correct
XHS.US SPDR Series Trust 20250313 0 94 94 93.02 93.56 2200 93.56 down down correct
XITK.US SPDR Series Trust 20250313 0 161.33 161.33 158.955 159.891 2400 159.891 down down correct
XLB.US Materials Select Sector SPDR Fund 20250313 0 84.99 85.86 84.34 84.87 5141500 84.87 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20250313 0 96.5 96.83 94.62 94.84 4763600 94.84 down down correct
XLE.US The Select Sector SPDR Trust 20250313 0 87.47 88.73 86.65 87.18 15371017 87.18 down down correct
XLF.US Financial Select Sector SPDR Fund 20250313 0 47.8 48.08 47.28 47.42 49986300 47.42 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20250313 0 46.46 46.46 45.6 45.72 2245131 45.72 down down correct
XLI.US Industrial Select Sector SPDR Fund 20250313 0 129.8 130.4 128.26 128.78 10596900 128.78 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20250313 0 211.07 211.54 206.85 207.66 6191500 207.66 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20250313 0 79.8 80.12 79.18 79.33 18077740 79.33 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250313 0 41.48 41.71 40.6025 40.66 6167159 40.66 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250313 0 50.56 50.61 49.71 49.84 180300 49.84 down down correct
XLU.US The Select Sector SPDR Trust 20250313 0 77.43 77.68 76.87 77.36 8400600 77.36 down down correct
XLV.US Health Care Select Sector SPDR Fund 20250313 0 144.66 145.07 143.49 143.83 8041600 143.83 down up incorrect
XLY.US The Select Sector SPDR Trust 20250313 0 197.23 197.23 191.69 192.6 4996553 192.6 down down correct
XME.US SPDR Series Trust 20250313 0 55.69 56.61 55.32 56.01 1240600 56.01 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250313 0 90.76 90.76 88.7 89.18 666300 89.18 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250313 0 60.38 60.61 59.9 60.06 46600 60.06 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20250313 0 113.07 113.07 110.19 110.9 273400 110.9 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250313 0 52.36 52.52 51.43 51.6 30000 51.6 down down correct
XNTK.US SPDR NYSE Technology ETF 20250313 0 195.47 195.49 191.9 192.62 10000 192.62 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250313 0 123.97 125.6 121.68 122.65 2311000 122.65 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250313 0 53.08 53.08 51.4962 52.0461 13421 52.0461 down down correct
XRT.US SPDR S&P Retail ETF 20250313 0 68.33 68.4 66.07 66.62 6395500 66.62 down down correct
XPH.US SPDR Series Trust 20250313 0 43.11 43.23 42.48 42.59 49200 42.59 down down correct
XPND.US First Trust Exchange 20250313 0 28.52 28.52 28.02 28.135 8400 28.135 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20250313 0 25 25.97 25 25.86 10900 25.86 up up correct
XRLV.US Invesco S&P 500 ex 20250313 0 54.94 54.94 54.543 54.543 1800 54.543 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250313 0 18.6 18.6 18.56 18.56 8600 18.56 down down correct
XSD.US SPDR Series Trust 20250313 0 212.21 215.78 208.64 210.77 30600 210.77 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250313 0 45.31 45.56 45.03 45.03 25900 45.03 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250313 0 61.01 61.05 59.54 59.97 216200 59.97 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250313 0 30.75 30.99 30.721 30.93 229300 30.93 up down incorrect
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250313 0 50.11 50.39 49.25 49.34 70100 49.34 down down correct
XSW.US SPDR S&P Software & Services ETF 20250313 0 163.29 163.29 158.85 159.76 36900 159.76 down down correct
XTL.US SPDR Series Trust 20250313 0 100.88 100.88 98.92 99.49 10300 99.49 down down correct
XTN.US SPDR S&P Transportation ETF 20250313 0 74.63 74.67 72.71 73.28 10700 73.28 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250313 0 19.581 19.581 19.581 19.581 1300 19.581
XYLD.US Global X Funds 20250313 0 39.54 39.54 38.89 39.02 1318700 39.02 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250313 0 26.47 26.485 26.01 26.14 27700 26.14 down down correct
YANG.US Direxion Shares ETF Trust 20250313 0 39.5 39.6 37.3 37.73 4111400 37.73 down up incorrect
YCL.US ProShares Ultra Yen 20250313 0 22.43 22.72 22.43 22.68 53000 22.68 up up correct
YCS.US ProShares UltraShort Yen 20250313 0 43.04 43.04 42.65 42.76 11979 42.76 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250313 0 43.07 45.64 43.03 45.15 3845200 45.15 up up correct
YLD.US Principal Exchange 20250313 0 19.12 19.12 19.02 19.03 67500 19.03 down down correct
YOLO.US AdvisorShares Trust 20250313 0 1.95 1.97 1.87 1.877 28800 1.877 down up incorrect
YXI.US ProShares Short FTSE China 50 20250313 0 11.33 11.36 11.33 11.34 6400 11.34 up up correct
YYY.US Amplify ETF Trust 20250313 0 11.48 11.5 11.41 11.42 211700 11.42 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20250313 0 19.14 19.241 19.13 19.21 2300 19.21 up up correct
ZIG.US ETF Series Solutions 20250313 0 34.83 34.83 34.22 34.332 5700 34.332 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250313 0 70.39 71.83 70.09 71.69 369500 71.69 up up correct
ZSL.US ProShares Trust II 20250313 0 31.4 31.5 29.62 30.15 588900 30.15 down down correct
ZZZ.US TEST TICKER FOR UTP 20250313 0 25 25.03 24.6 24.612 900 24.612 down down correct

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