CollectAI

close-nyse_etfs

2025/03/25

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250325 0 25.05 25.06 24.89 24.972 32700 24.8655 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20250325 0 29.8 30 29.8 29.84 1416228 29.84 up up correct
ABEQ.US Absolute Core Strategy ETF 20250325 0 33.79 33.843 33.67 33.723 10800 33.723 down down correct
ACES.US ALPS Clean Energy ETF 20250325 0 23.93 24.17 23.93 24.1 59600 24.1 up up correct
ACTV.US Two Roads Shared Trust 20250325 0 31.29 31.32 31.15 31.18 95181 31.18 down down correct
ACVF.US ETF Opportunities Trust 20250325 0 43.71 43.836 43.64 43.71 3900 43.639
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250325 0 15.93 15.94 15.88 15.885 3400 15.785 down down correct
AFK.US VanEck Vectors Africa Index ETF 20250325 0 17.69 17.98 17.69 17.86 40000 17.86 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20250325 0 34.36 34.45 34.29 34.36 59200 34.2896
AFMC.US First Trust Active Factor Mid Cap ETF 20250325 0 31.245 31.245 31.05 31.15 9600 31.0737 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250325 0 28.7 28.7 28.554 28.566 3000 28.5125 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250325 0 98.37 98.56 98.34 98.45 5663057 98.1265 up up correct
AGGY.US WisdomTree Trust 20250325 0 43.39 43.475 43.37 43.43 62620 43.25 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20250325 0 25.78 25.795 25.21 25.6 27700 25.6 down down correct
AGQ.US ProShares Trust II 20250325 0 44.54 45.09 44.43 44.64 2295700 44.64 up up correct
AGZ.US iShares Agency Bond ETF 20250325 0 108.97 109.13 108.97 109.06 28280 108.6978 up up correct
AHYB.US American Century ETF Trust 20250325 0 46.011 46.08 45.965 45.995 2100 45.7788 down down correct
AIEQ.US AI Powered Equity ETF 20250325 0 38.378 38.51 38.26 38.38 5100 38.38 up up correct
ALTL.US Pacer Funds Trust 20250325 0 34.16 34.16 33.9155 34.0405 17048 34.0405 down down correct
AMAX.US Starboard Investment Trust 20250325 0 7.64 7.64 7.575 7.585 1600 7.5327 down down correct
AMLP.US ALPS ETF Trust 20250325 0 52.12 52.23 51.77 51.94 1306600 51.94 down down correct
AMOM.US QRAFT AI 20250325 0 40.51 40.51 40.1687 40.4259 17240 40.4259 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250325 0 20.43 20.5016 20.43 20.5016 4006 20.5016 up up correct
AMZA.US InfraCap MLP ETF 20250325 0 47.81 48.01 47.35 47.935 55800 47.935 up up correct
ANEW.US ProShares Trust 20250325 0 46.401 46.401 46.39 46.39 500 46.387 down down correct
AOA.US iShares Trust 20250325 0 78.09 78.22 78 78.15 106360 77.928 up up correct
AOK.US iShares Core Conservative Allocation ETF 20250325 0 37.82 37.865 37.81 37.81 40275 37.7109 down down correct
AOM.US iShares Core Moderate Allocation ETF 20250325 0 44.21 44.2799 44.1955 44.22 73142 43.9715 up up correct
AOR.US iShares Trust 20250325 0 58.39 58.5 58.3573 58.4 86338 58.1492 up up correct
ARB.US AltShares Trust 20250325 0 28.26 28.26 28.12 28.134 11400 28.134 down down correct
ARGT.US Global X Funds 20250325 0 85.09 87.52 85.09 87.16 502800 87.16 up up correct
ARKF.US ARK ETF Trust 20250325 0 37.04 37.305 36.731 37.01 331900 37.01 down down correct
ARKK.US ARK ETF Trust 20250325 0 54.265 54.51 53.39 54.14 9522200 54.14 down down correct
ARKW.US ARK Next Generation Internet ETF 20250325 0 105.53 106.25 104.7 105.83 201700 105.83 up up correct
ASEA.US Global X Funds 20250325 0 15.69 15.72 15.56 15.69 48400 15.69
ASHR.US DBX ETF Trust 20250325 0 26.97 27 26.86 26.87 5836600 26.87 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20250325 0 29.32 29.35 29.22 29.22 13700 29.22 down down correct
ATFV.US Alger 35 ETF 20250325 0 24.01 24.01 23.895 23.907 1600 23.907 down down correct
AUSF.US Global X Funds 20250325 0 43.61 43.62 43.23 43.49 52600 43.49 down down correct
AVDE.US American Century ETF Trust 20250325 0 68.2 68.3 67.976 68.16 321400 68.16 down down correct
AVDV.US American Century ETF Trust 20250325 0 71.45 71.62 71.325 71.56 438400 71.56 up up correct
AVEM.US American Century ETF Trust 20250325 0 61.79 61.99 61.679 61.72 429000 61.72 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20250325 0 48.24 48.299 48.12 48.14 37800 48.14 down down correct
AVIG.US Avantis Core Fixed Income ETF 20250325 0 41.16 41.24 41.14 41.2 69300 41.0571 up up correct
AVIV.US Avantis International Large Cap 20250325 0 58.16 58.286 57.994 58.12 26800 58.12 down down correct
AVLV.US American Century ETF Trust 20250325 0 66.61 66.8 66.29 66.53 682100 66.53 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250325 0 45.73 45.73 45.54 45.661 2300 45.5335 down down correct
AVRE.US AVRE 20250325 0 43.08 43.14 42.718 42.82 41101 42.82 down down correct
AVSF.US American Century ETF Trust 20250325 0 46.59 46.62 46.58 46.615 23100 46.4528 up up correct
AVUS.US American Century ETF Trust 20250325 0 95.18 95.32 94.82 95.1 187600 95.1 down down correct
AVUV.US American Century ETF Trust 20250325 0 89.83 90.13 89.26 89.35 1097100 89.35 down down correct
AWAY.US ETFMG Travel Tech ETF 20250325 0 20.98 21 20.873 20.92 6300 20.92 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250325 0 35.76 35.8666 35.76 35.8436 40885 35.8436 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250325 0 39.09 39.09 39.04 39.0796 1455 39.0796 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250325 0 37.92 38.04 37.9001 37.9649 9451 37.9649 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250325 0 33.56 33.66 33.56 33.6399 251076 33.6399 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250325 0 35.03 35.07 35 35.0303 21630 35.0303 up up correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250325 0 35.51 35.6167 35.5077 35.59 31914 35.59 up up correct
BAB.US Invesco Exchange 20250325 0 26.49 26.56 26.47 26.52 108300 26.52 up up correct
BAR.US GraniteShares Gold Trust 20250325 0 29.87 29.945 29.765 29.8 689800 29.8 down down correct
BATT.US Amplify ETF Trust 20250325 0 8.87 8.94 8.87 8.93 12400 8.93 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250325 0 20.05 20.05 19.24 19.36 27667 19.36 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250325 0 93.79 93.81 92.86 93.36 21900 93.36 down down correct
BBP.US ETFis Series Trust I 20250325 0 61.91 61.91 60.9394 60.9568 1454 60.9568 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250325 0 63.4 63.42 62.92 63.108 53700 63.108 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250325 0 33.81 33.94 33.72 33.805 28300 33.805 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250325 0 21.18 21.277 21.14 21.2 104600 21.2 up up correct
BCIM.US abrdn ETFs 20250325 0 22.35 22.35 22.315 22.35 5100 22.35
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250325 0 32.43 32.483 32.43 32.483 200 32.483 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250325 0 19.5101 19.5351 19.5101 19.5351 138 19.5351 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20250325 0 6.67 6.725 6.5 6.51 156500 6.51 down down correct
BEDZ.US AdvisorShares Hotel ETF 20250325 0 29.72 29.74 29.72 29.74 600 29.74 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250325 0 13.02 13.14 12.79 12.81 166800 12.81 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250325 0 20.103 20.135 19.98 20.028 15700 20.028 down up incorrect
BFOR.US Barron's 400 ETF 20250325 0 71.61 71.64 71.46 71.58 3600 71.58 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20250325 0 39.45 39.54 39.31 39.35 21262 39.2242 down up incorrect
BIGY.US ETF Series Solutions 20250325 0 47.3983 47.55 47.39 47.5183 2735 47.0454 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20250325 0 91.67 91.68 91.67 91.67 18837100 91.3488
BILS.US SPDR Series Trust 20250325 0 99.41 99.42 99.4 99.41 493102 99.0583
BITO.US ProShares Bitcoin Strategy ETF 20250325 0 19.49 19.665 19.3732 19.63 3410857 19.2432 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20250325 0 14.56 14.652 14.254 14.4 38100 14.4 down up incorrect
BIV.US Vanguard Intermediate 20250325 0 76.05 76.23 76.03 76.14 961318 75.8805 up down incorrect
BIZD.US VanEck Vectors BDC Income ETF 20250325 0 16.99 17.1 16.97 17.1 685381 16.6613 up down incorrect
BKAG.US BNY Mellon Core Bond ETF 20250325 0 41.8 41.948 41.8 41.88 133500 41.7434 up up correct
BKEM.US BNY Mellon ETF Trust 20250325 0 62.212 62.42 62.111 62.16 8300 61.8839 down down correct
BKF.US iShares MSCI BRIC ETF 20250325 0 40.56 40.72 40.43 40.43 21500 40.43 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20250325 0 47.94 47.98 47.901 47.95 14500 47.6908 up up correct
BKIE.US BNY Mellon International Equity ETF 20250325 0 79.58 79.679 79.316 79.55 10700 79.1356 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250325 0 110.3 110.4995 109.99 110.34 60033 109.9934 up up correct
BKLN.US Invesco Exchange 20250325 0 20.78 20.79 20.76 20.78 19122000 20.78
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250325 0 98.972 99.02 98.3 98.766 5100 98.4251 down down correct
BKSE.US BNY Mellon ETF Trust 20250325 0 96.7 96.7 96.299 96.299 1100 96.0131 down down correct
BKUI.US BNY Mellon ETF Trust 20250325 0 49.79 49.8 49.7801 49.785 15881 49.6113 down down correct
BLES.US Northern Lights Fund Trust IV 20250325 0 38.57 38.61 38.45 38.48 10411 38.3946 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20250325 0 41.64 41.71 41.04 41.29 220200 41.29 down down correct
BLV.US Vanguard Long 20250325 0 69.74 70.09 69.72 69.9 420868 69.626 up up correct
BMED.US BlackRock Future Health ETF 20250325 0 24.81 24.8101 24.7756 24.7756 418 24.7756 down up incorrect
BNDC.US FlexShares Core Select Bond Fund 20250325 0 22.09 22.11 22.08 22.1 28772 22.0239 up down incorrect
BNDD.US BNDD 20250325 0 13.29 13.304 13.29 13.304 300 13.2646 up down incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20250325 0 31.332 31.332 31.332 31.332 100 31.332
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250325 0 18.16 18.35 18 18.22 6800 18.22 up down incorrect
BNO.US United States Brent Oil Fund LP 20250325 0 30.3 30.35 29.93 30.17 333100 30.17 down up incorrect
BOAT.US SonicShares Global Shipping ETF 20250325 0 27.8 27.89 27.71 27.75 20300 27.3294 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250325 0 79.68 79.76 73.68 76.15 2023330 76.15 down up incorrect
BOND.US PIMCO Active Bond Exchange 20250325 0 91.93 92.14 91.91 92.04 163685 91.6618 up down incorrect
BOUT.US Innovator ETFs Trust 20250325 0 37.01 37.01 36.84 36.8505 1304 36.8505 down up incorrect
BRF.US VanEck Vectors ETF Trust 20250325 0 12.97 12.97 12.87 12.92 88100 12.92 down up incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250325 0 55.32 57.18 55.32 55.57 91800 55.57 up down incorrect
BSV.US Vanguard Short 20250325 0 78.01 78.07 77.9601 78.03 2140729 77.7812 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20250325 0 19.45 19.66 19.44 19.52 800300 19.52 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20250325 0 46.05 46.085 45.81 45.938 5300 45.938 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250325 0 132.13 134.53 130.89 134.23 211700 134.23 up down incorrect
BUZZ.US VanEck Vectors ETF Trust 20250325 0 24.53 24.64 24.34 24.53 6000 24.53
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250325 0 21.8 21.86 21.79 21.79 834331 21.7511 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250325 0 26.32 26.51 26.28 26.29 28694 26.2422 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20250325 0 22.46 22.46 22.42 22.45 172827 22.3502 down down correct
BZQ.US ProShares Trust 20250325 0 13.58 13.6112 13.22 13.6112 8157 13.5102 up up correct
CANE.US Teucrium Sugar 20250325 0 12.4 12.57 12.4 12.55 90800 12.55 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20250325 0 30.55 30.59 30.45 30.5732 12536 30.4917 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250325 0 22.0413 22.0413 22.01 22.035 864 22.0027 down down correct
CBSE.US Listed Funds Trust 20250325 0 32.33 32.33 32.19 32.221 8000 32.221 down down correct
CCOR.US Core Alternative ETF 20250325 0 26.32 26.32 26.16 26.19 2800 26.19 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250325 0 20.363 20.4 20.3 20.336 10400 20.336 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20250325 0 27.63 27.77 27.61 27.64 519800 27.64 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250325 0 19.34 19.34 19.295 19.295 200 19.295 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250325 0 17.7 17.7 17.66 17.66 1500 17.66 down down correct
CGW.US Invesco Exchange 20250325 0 55.8 56.12 55.7 55.88 51900 55.88 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250325 0 14.68 14.75 14.615 14.62 375900 14.62 down down correct
CHGX.US ETF Series Solutions 20250325 0 37.77 37.88 37.64 37.71 22600 37.71 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250325 0 22.49 22.66 22.34 22.38 63200 22.38 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250325 0 12.92 12.999 12.83 12.864 5200 12.864 down down correct
CLNR.US IndexIQ ETF Trust 20250325 0 23.92 23.9709 23.92 23.9709 108 23.9709 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20250325 0 21.08 21.08 20.97 20.98 11800 20.98 down down correct
CMBS.US iShares Trust 20250325 0 48.05 48.05 47.84 47.8807 15547 47.7394 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250325 0 51.46 51.63 51.34 51.445 37500 51.445 down down correct
CMF.US iShares Trust 20250325 0 56.43 56.45 56.34 56.34 476533 56.1955 down down correct
CNBS.US Amplify ETF Trust 20250325 0 17.28 17.29 17.237 17.237 3011 17.237 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20250325 0 54.03 54.09 53.69 53.75 6600 53.75 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20250325 0 28.03 28.09 28.01 28.01 3500 28.01 down down correct
COM.US Direxion Shares ETF Trust 20250325 0 29.18 29.19 29.08 29.15 51500 29.15 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250325 0 21.49 21.52 21.37 21.45 261800 21.45 down down correct
COPX.US Global X Copper Miners ETF 20250325 0 43.15 43.44 43.07 43.32 1395800 43.32 up up correct
CORN.US Teucrium Commodity Trust 20250325 0 18.8 18.8 18.71 18.77 48800 18.77 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250325 0 96.3 96.585 96.2447 96.41 35125 96.0015 up up correct
CPER.US United States Copper Index Fund LP 20250325 0 32.32 32.7 32.32 32.68 324900 32.68 up up correct
CQQQ.US Invesco China Technology ETF 20250325 0 45.35 45.79 45.11 45.16 1999800 45.16 down down correct
CRAK.US VanEck Vectors ETF Trust 20250325 0 29.51 29.691 29.34 29.403 2600 29.403 down down correct
CRBN.US iShares Trust 20250325 0 196.66 197 196.44 196.82 3100 196.82 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250325 0 14.5 14.525 14.19 14.42 32200 14.42 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20250325 0 24.55 24.63 24.37 24.432 4100 24.432 down down correct
CSD.US Invesco S&P Spin 20250325 0 78.28 78.6 78.02 78.16 1900 78.16 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250325 0 18.77 18.77 18.767 18.767 200 18.739 down down correct
CURE.US Direxion Shares ETF Trust 20250325 0 110.75 110.75 103.5 105.23 28800 105.23 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20250325 0 31.18 31.21 31.14 31.17 1600 31.17 down up incorrect
CVY.US Invesco Zacks Multi 20250325 0 25.6901 25.8598 25.6701 25.7081 2298 25.7081 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250325 0 78.86 78.9 78.61 78.85 696723 78.7502 down up incorrect
CWEB.US Direxion Shares ETF Trust 20250325 0 44.36 45.6 43.8 43.97 534000 43.97 down up incorrect
CWI.US SPDR MSCI ACWI ex 20250325 0 30.42 30.44 30.28 30.34 152800 30.34 down up incorrect
CWS.US AdvisorShares Focused Equity ETF 20250325 0 65.67 66.04 65.67 65.807 6400 65.807 up down incorrect
CZA.US Invesco Zacks Mid 20250325 0 105.01 105.0425 104.04 104.52 1812 104.52 down down correct
DAT.US ProShares Big Data Refiners ETF 20250325 0 43.498 43.498 43.16 43.206 3500 43.206 down down correct
DBA.US Invesco DB Multi 20250325 0 26.71 26.8 26.65 26.77 120700 26.77 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250325 0 36.36 36.36 36.26 36.31 47000 36.31 down down correct
DBB.US Invesco DB Multi 20250325 0 19.89 19.95 19.84 19.92 54300 19.92 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250325 0 22.26 22.3 22.12 22.23 1124200 22.23 down down correct
DBE.US Invesco DB Energy Fund 20250325 0 19.09 19.11 18.89 19.04 3300 19.04 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250325 0 44.52 44.59 44.41 44.57 542300 44.57 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250325 0 26.19 26.39 26.11 26.16 5700 26.16 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250325 0 45.58 45.58 45.3 45.4 199800 45.4 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250325 0 51.68 51.78 51.53 51.78 16500 51.78 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250325 0 77.05 77.59 76.9 77.51 8847 77.51 up down incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20250325 0 25.64 25.64 25.49 25.52 249600 25.3411 down up incorrect
DBO.US Invesco DB Oil Fund 20250325 0 14.06 14.09 13.92 14.03 163200 14.03 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20250325 0 69.63 69.65 69.31 69.31 25000 69.31 down up incorrect
DDM.US ProShares Ultra Dow30 20250325 0 94.65 94.91 93.83 94.37 124515 94.118 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250325 0 21.17 21.21 21.11 21.162 7400 21.0867 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250325 0 30.66 30.71 30.56 30.699 1600 30.699 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250325 0 32.0201 32.055 31.8844 31.8844 1335 31.6287 down down correct
DEM.US WisdomTree Trust 20250325 0 43.1 43.245 43.06 43.13 161777 42.71 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250325 0 32.71 32.7334 32.38 32.47 79974 32.355 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250325 0 53.92 54.01 53.752 53.866 12300 53.866 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250325 0 56.54 56.54 56.265 56.2919 2669 55.9419 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250325 0 33.91 33.976 33.775 33.89 1907300 33.89 down down correct
DFAE.US Dimensional ETF Trust 20250325 0 26.49 26.567 26.45 26.47 525400 26.47 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20250325 0 32.15 32.165 32.02 32.11 1006400 32.11 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20250325 0 61.9 62.036 61.41 61.65 615000 61.65 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250325 0 53.13 53.35 52.77 52.86 319800 52.86 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20250325 0 39.63 39.685 39.5 39.61 626400 39.61 down down correct
DFCF.US Dimensional ETF Trust 20250325 0 41.85 41.94 41.82 41.88 542100 41.88 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250325 0 62.79 62.99 62.62 62.664 14382 62.424 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250325 0 34.05 34.97 33.86 34.82 169500 34.82 up up correct
DFIP.US Dimensional ETF Trust 20250325 0 41.62 41.71 41.62 41.695 451000 41.695 up up correct
DFIV.US DFIV 20250325 0 40.51 40.555 40.38 40.49 743900 40.49 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250325 0 80.67 80.8874 80.67 80.8874 6154 80.8674 up up correct
DFNM.US Dimensional ETF Trust 20250325 0 47.66 47.66 47.6 47.62 149900 47.62 down down correct
DFSD.US Dimensional ETF Trust 20250325 0 47.39 47.44 47.35 47.42 360400 47.42 up up correct
DFUS.US Dimensional U.S. Equity ETF 20250325 0 62.43 62.517 62.24 62.43 272600 62.43
DGP.US DB Gold Double Long ETN 20250325 0 85.41 86.65 85.41 85.58 26400 85.58 up up correct
DGRO.US iShares Core Dividend Growth ETF 20250325 0 62.24 62.25 61.725 61.92 1089900 61.92 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250325 0 49.72 49.815 49.6636 49.75 90070 49.675 up up correct
DGT.US SPDR Series Trust 20250325 0 143.14 143.3268 142.6206 142.796 5716 142.796 down down correct
DGZ.US DB Gold Short ETN 20250325 0 7.68 7.68 7.64 7.64 200 7.64 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20250325 0 98.62 98.62 97.62 97.755 31551 97.45 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250325 0 426.32 426.84 424.36 425.82 3997600 425.82 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250325 0 17.86 17.89 17.86 17.865 85703 17.7859 up up correct
DIG.US ProShares Ultra Oil & Gas 20250325 0 42.5 43 42.1 42.37 38448 42.113 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250325 0 68.07 68.16 67.8774 68.0929 5731 67.9029 up up correct
DIV.US Global X SuperDividend U.S. ETF 20250325 0 18.79 18.7999 18.52 18.57 151072 18.4656 down down correct
DIVO.US Amplify ETF Trust 20250325 0 41.25 41.33 41.1469 41.3 493875 41.1343 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20250325 0 29.65 29.65 29.534 29.534 17200 29.4236 down down correct
DIVZ.US Listed Funds Trust 20250325 0 33.98 33.98 33.64 33.68 23000 33.6421 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250325 0 52.8 52.835 52.35 52.538 38263 52.538 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250325 0 34.9 35.01 34.77 34.84 34600 34.84 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250325 0 79.91 79.91 79.4 79.58 78584 79.405 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250325 0 67.76 67.93 67.645 67.85 36692 67.57 up up correct
DMCY.US The Advisors Inner Circle Fund III 20250325 0 26.821 26.821 26.681 26.681 100 26.5851 down down correct
DNL.US WisdomTree Global ex 20250325 0 37.11 37.23 37.09 37.1199 52471 37.0049 up up correct
DOG.US ProShares Short Dow30 20250325 0 26.77 26.8897 26.73 26.8 870717 26.62 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20250325 0 56.38 56.44 56.225 56.27 20210 56.04 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20250325 0 50.29 50.29 49.81 50 116254 49.815 down down correct
DPST.US Direxion Shares ETF Trust 20250325 0 95.22 96.42 93.41 93.78 516300 93.78 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250325 0 10.42 10.5 10.184 10.45 1241900 10.45 up up correct
DRN.US Direxion Shares ETF Trust 20250325 0 10.29 10.33 9.78 9.97 546400 9.97 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250325 0 26.26 27.74 26.26 27.31 113238 27.31 up up correct
DSCF.US Discipline Fund ETF 20250325 0 23.03 23.04 23.005 23.005 2300 23.005 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20250325 0 105.88 106 105.6 105.96 149600 105.96 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250325 0 55.22 55.263 54.75 54.99 60916 54.78 down down correct
DSTX.US ETF Series Solutions 20250325 0 25.755 25.755 25.755 25.755 300 25.677
DTD.US WisdomTree U.S. Total Dividend Fund 20250325 0 77.57 77.615 77.24 77.295 12049 77.1 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20250325 0 45.56 45.7233 45.56 45.7233 4236 45.7233 up up correct
DTH.US WisdomTree International High Dividend Fund 20250325 0 43.08 43.18 43.0323 43.13 72292 42.915 up up correct
DUG.US ProShares UltraShort Oil & Gas 20250325 0 34.06 34.39 33.64 34.22 33911 33.984 up up correct
DUSL.US Direxion Shares ETF Trust 20250325 0 56.56 56.63 55.891 56.34 10800 56.34 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250325 0 38 38 36.44 37.5 1231300 37.5 down down correct
DVYE.US iShares Inc. 20250325 0 27.55 27.72 27.52 27.63 223900 27.63 up up correct
DWM.US WisdomTree International Equity Fund 20250325 0 59.47 59.51 59.31 59.3928 12957 59.1628 down down correct
DWMF.US WisdomTree International Multifactor Fund 20250325 0 29.365 29.3893 29.36 29.3893 1356 29.3393 up up correct
DWX.US SPDR S&P International Dividend ETF 20250325 0 38.29 38.32 38.21 38.28 21000 38.28 down down correct
DXD.US ProShares Trust 20250325 0 27.08 27.33 27 27.16 524814 26.932 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250325 0 114.11 114.8 113.85 114.75 184900 114.75 up up correct
DYLD.US Two Roads Shared Trust 20250325 0 22.59 22.67 22.58 22.6 48300 22.506 up up correct
DYNF.US BlackRock ETF Trust 20250325 0 50.18 50.285 50.065 50.28 1759600 50.28 up up correct
DZZ.US DB Gold Double Short ETN 20250325 0 1.69 1.73 1.59 1.7 13800 1.7 up up correct
EAGG.US iShares Trust 20250325 0 47.14 47.2392 47.135 47.2 141879 47.0429 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250325 0 27.26 27.26 27.081 27.143 900 27.143 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250325 0 31.8 31.8 31.65 31.66 1200 31.66 down down correct
EATZ.US AdvisorShares Restaurant ETF 20250325 0 28 28 27.75 27.75 800 27.75 down down correct
EBLU.US Ecofin Global Water ESG Fund 20250325 0 47.72 47.7201 47.67 47.685 1082 47.685 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250325 0 20.15 20.17 20.1301 20.14 107154 20.0398 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20250325 0 30.61 30.61 30.23 30.313 3100 30.1525 down down correct
ECNS.US iShares Trust 20250325 0 28.02 28.02 27.86 27.87 7100 27.87 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20250325 0 22.28 22.3128 22.245 22.2461 16028 22.2461 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250325 0 33.14 33.29 32.85 32.93 81681 32.93 down down correct
EDIV.US SPDR Index Shares Funds 20250325 0 36.37 36.37 36.16 36.21 178500 36.21 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250325 0 21.12 21.16 21.045 21.0651 15868 21.0651 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250325 0 36.795 36.82 36.62 36.76 634231 36.6246 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250325 0 69.58 70.145 69.53 69.83 485038 69.0505 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250325 0 7.41 7.48 7.37 7.45 188400 7.45 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250325 0 24.41 24.47 24.21 24.35 30600 24.35 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20250325 0 44.74 44.86 44.61 44.65 29535900 44.65 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250325 0 15.44 15.47 15.15 15.34 243900 15.34 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20250325 0 57.09 57.24 57.06 57.17 7200 57.17 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250325 0 34.35 34.53 34.35 34.42 11062 34.42 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250325 0 50.67 50.67 50.24 50.25 18156 50.12 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250325 0 56.47 56.7317 56.32 56.41 5160 56.117 down down correct
EEV.US ProShares Trust 20250325 0 15.29 15.39 15.29 15.39 6813 15.278 up up correct
EFA.US iShares MSCI EAFE ETF 20250325 0 84.22 84.32 83.91 84.11 10478200 84.11 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250325 0 44.27 44.29 44.133 44.19 6900 44.19 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20250325 0 54.81 54.84 54.65 54.805 48027 54.805 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20250325 0 16.31 16.31 16.1 16.305 10800 16.2147 down down correct
EFO.US ProShares Ultra MSCI EAFE 20250325 0 50.17 50.17 50.025 50.025 2479 49.889 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20250325 0 13.1202 13.13 13.1202 13.13 478 13.002 up up correct
EFZ.US ProShares Short MSCI EAFE 20250325 0 15.18 15.22 15.18 15.202 1997 15.07 up up correct
EIDO.US iShares MSCI Indonesia ETF 20250325 0 15.71 15.74 15.65 15.72 846700 15.72 up up correct
EINC.US VanEck Vectors Energy Income ETF 20250325 0 101.44 101.74 101.43 101.57 5400 101.57 up up correct
EIRL.US iShares Trust 20250325 0 61.21 61.21 60.59 60.59 2300 60.59 down down correct
EIS.US iShares MSCI Israel ETF 20250325 0 77.07 77.55 77.07 77.54 43000 77.54 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250325 0 30.49 30.589 30.49 30.548 2900 30.548 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250325 0 25.59 25.715 25.59 25.61 3900 25.61 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250325 0 26.53 26.72 26.5 26.5 1777 26.375 down up incorrect
ELQD.US iShares Trust 20250325 0 81.53 81.53 81.53 81.53 100 81.2347
EMBD.US Global X Emerging Markets Bond ETF 20250325 0 22.93 23.17 22.863 22.97 15000 22.8564 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250325 0 24.2 24.3 24.2 24.25 26000 24.1055 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20250325 0 23.96 23.99 23.93 23.95 787666 23.8223 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250325 0 37.78 37.78 37.38 37.49 397266 37.191 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250325 0 26.99 27.1095 26.99 27.0451 35894 26.9351 up up correct
EMNT.US EMNT 20250325 0 98.705 98.729 98.68 98.725 5600 98.3351 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250325 0 39.38 39.52 39.19 39.28 21100 39.28 down down correct
EMSG.US DBX ETF Trust 20250325 0 29.01 29.01 29.01 29.01 0 29.01
EMTY.US ProShares Trust 20250325 0 13.85 14.03 13.85 14.0184 1965 13.9034 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20250325 0 33.3 33.51 33.21 33.24 42432 33.24 down down correct
ENTR.US EntrepreneurShares Series Trust 20250325 0 17.17 17.2149 17.0714 17.17 493157 17.17
EOCT.US Innovator ETFs Trust 20250325 0 26.99 26.99 26.91 26.931 6100 26.931 down down correct
EPHE.US iShares MSCI Philippines ETF 20250325 0 25.26 25.33 25.2 25.2 22800 25.2 down down correct
EPI.US WisdomTree India Earnings Fund 20250325 0 44.02 44.21 43.98 44.21 1077000 44.21 up up correct
EPOL.US iShares Trust 20250325 0 29.07 29.15 28.94 29.11 428000 29.11 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250325 0 44.76 44.86 44.64 44.69 209600 44.69 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20250325 0 61.06 61.1026 60.78 60.96 125128 60.765 down up incorrect
EPU.US iShares MSCI Peru ETF 20250325 0 44.99 45.31 44.83 45.23 1359300 45.23 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20250325 0 31.91 32.1702 31.8451 32.06 16269 31.8361 up down incorrect
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250325 0 48.42 48.42 48.04 48.17 25000 48.17 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20250325 0 127.9799 127.9799 127.2499 127.7099 38847 42.401 down up incorrect
EQWL.US Invesco Exchange 20250325 0 104.76 104.79 104.15 104.59 70800 104.59 down up incorrect
ERTH.US Invesco Exchange 20250325 0 40.03 40.25 40.03 40.07 5400 40.07 up up correct
ERX.US Direxion Shares ETF Trust 20250325 0 64.86 66 64.56 64.99 244560 64.99 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250325 0 20.65 20.76 20.28 20.63 161000 20.63 down down correct
ESBA.US Empire State Realty OP L.P 20250325 0 8.05 8.05 8.05 8.05 340 8.05
ESGA.US American Century Sustainable Equity ETF 20250325 0 67.65 67.74 67.45 67.6 22353 67.6 down down correct
ESGB.US IndexIQ Active ETF Trust 20250325 0 21.1999 21.1999 21.155 21.155 888 21.0485 down down correct
ESGN.US Columbia ETF Trust I 20250325 0 33.25 33.3423 33.216 33.3423 2401 33.3423 up up correct
ESGS.US Columbia ETF Trust I 20250325 0 45.55 45.55 45.39 45.5 12349 45.5 down down correct
ESGY.US American Century Sustainable Growth ETF 20250325 0 53.645 53.76 53.645 53.7481 447 53.7481 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20250325 0 57.01 57.1309 56.755 56.8669 12605 56.8669 down down correct
EUDG.US WisdomTree Trust 20250325 0 33.55 33.5688 33.305 33.3214 10379 33.2314 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20250325 0 25.33 25.4364 25.33 25.4364 11426 25.2724 up up correct
EUO.US ProShares Trust II 20250325 0 32.25 32.42 32.24 32.382 9552 32.382 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250325 0 29.29 29.46 28.8 28.87 49200 28.87 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20250325 0 95.5 95.65 94.72 95.17 28300 95.17 down down correct
EUSB.US iShares Trust 20250325 0 43.14 43.2165 43.13 43.16 57004 43.0242 up up correct
EUSC.US WisdomTree Trust 20250325 0 43.74 43.757 43.615 43.735 9405 43.71 down down correct
EVNT.US EVNT 20250325 0 10.94 10.94 10.94 10.94 0 10.94
EVX.US VanEck Vectors ETF Trust 20250325 0 35.59 35.61 35.43 35.52 4500 35.52 down down correct
EWA.US iShares MSCI Australia ETF 20250325 0 23.84 23.88 23.75 23.81 1280800 23.81 down down correct
EWC.US iShares MSCI Canada ETF 20250325 0 41.71 41.92 41.62 41.71 2459800 41.71
EWD.US iShares MSCI Sweden ETF 20250325 0 44.59 44.81 44.48 44.67 101200 44.67 up up correct
EWG.US iShares MSCI Germany ETF 20250325 0 38.34 38.45 38.22 38.38 2058900 38.38 up up correct
EWH.US iShares Inc. 20250325 0 17.73 17.8 17.68 17.69 2590700 17.69 down down correct
EWI.US iShares MSCI Italy ETF 20250325 0 43.36 43.45 43.2 43.42 201300 43.42 up up correct
EWJ.US iShares MSCI Japan ETF 20250325 0 71.29 71.73 71.17 71.68 12540300 71.68 up down incorrect
EWK.US iShares MSCI Belgium ETF 20250325 0 20.12 20.13 20.12 20.13 1600 20.13 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20250325 0 53.24 53.35 52.85 52.98 218500 52.98 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20250325 0 23.13 23.19 23.12 23.17 265700 23.17 up down incorrect
EWN.US iShares MSCI Netherlands ETF 20250325 0 48.67 48.71 48.42 48.56 11400 48.56 down down correct
EWO.US iShares MSCI Austria ETF 20250325 0 26.15 26.15 25.85 25.95 42900 25.95 down down correct
EWP.US iShares MSCI Spain ETF 20250325 0 38.7 38.79 38.56 38.79 157800 38.79 up up correct
EWQ.US iShares MSCI France ETF 20250325 0 41.26 41.32 41.08 41.23 152000 41.23 down down correct
EWS.US iShares MSCI Singapore ETF 20250325 0 24.02 24.07 23.95 24.04 460400 24.04 up down incorrect
EWT.US iShares MSCI Taiwan ETF 20250325 0 50.46 50.49 50.29 50.46 1779600 50.46
EWU.US iShares MSCI United Kingdom ETF 20250325 0 37.8 37.92 37.59 37.64 992800 37.64 down up incorrect
EWV.US ProShares UltraShort MSCI Japan 20250325 0 37.479 37.619 37.0526 37.0526 9879 36.8896 down up incorrect
EWW.US iShares MSCI Mexico ETF 20250325 0 52.25 52.72 51.97 52.59 1085000 52.59 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250325 0 58.24 58.34 58.1 58.13 22100 58.13 down down correct
EWY.US iShares MSCI South Korea ETF 20250325 0 57 57.17 56.96 57.07 2309700 57.07 up up correct
EWZ.US iShares MSCI Brazil ETF 20250325 0 26.35 26.82 26.35 26.42 27892100 26.42 up up correct
EXI.US iShares Global Industrials ETF 20250325 0 150.47 150.54 150.06 150.34 34000 150.34 down down correct
EZA.US iShares MSCI South Africa ETF 20250325 0 48.32 48.4 47.81 47.93 88200 47.93 down down correct
EZJ.US ProShares Ultra MSCI Japan 20250325 0 40.94 41.179 40.94 41.1693 1050 41.1243 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250325 0 61.08 61.24 60.85 61.04 26911 60.86 down down correct
FAN.US First Trust Global Wind Energy ETF 20250325 0 15.62 15.6481 15.56 15.6149 24197 15.5936 down down correct
FAS.US Direxion Shares ETF Trust 20250325 0 163.87 165.36 161.5 164.58 282800 164.58 up up correct
FAZ.US Direxion Shares ETF Trust 20250325 0 5.48 5.5574 5.41 5.45 19724211 5.45 down down correct
FBND.US Fidelity Total Bond ETF 20250325 0 45.54 45.65 45.5301 45.6 1351166 45.4164 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250325 0 170.3 170.3 167.42 168.18 9000 168.18 down down correct
FCG.US First Trust Natural Gas ETF 20250325 0 25.2 25.38 25.07 25.18 326700 25.004 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250325 0 58.73 59.2 58.63 59.12 77200 59.12 up up correct
FCOR.US Fidelity Merrimack Street Trust 20250325 0 46.9 47.03 46.9 46.97 12185 46.7843 up up correct
FDD.US First Trust Exchange 20250325 0 13.89 13.92 13.81 13.86 406302 13.7895 down down correct
FDHY.US Fidelity High Yield Factor ETF 20250325 0 48.6 48.6424 48.54 48.55 33443 48.2585 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250325 0 88.38 88.69 87.86 88.63 119700 88.63 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250325 0 43.54 43.55 42.965 43.13 882924 42.7752 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250325 0 60.92 61.05 60.705 60.95 45900 60.95 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250325 0 64.69 64.69 64.12 64.125 7824 63.571 down down correct
FDMO.US Fidelity Momentum Factor ETF 20250325 0 68.08 68.144 67.82 68.03 35500 68.03 down down correct
FDN.US First Trust Exchange 20250325 0 237.62 239.59 237.48 238.54 503900 238.54 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250325 0 51.38 51.38 51.12 51.239 25000 51.239 down down correct
FDVV.US Fidelity High Dividend ETF 20250325 0 50.21 50.226 49.89 50.03 479300 50.03 down down correct
FDWM.US Fidelity Covington Trust 20250325 0 22.395 22.395 22.395 22.395 269 22.395
FEDM.US FEDM 20250325 0 51.843 51.843 51.843 51.843 100 51.843
FEIG.US FEIG 20250325 0 40.85 40.85 40.849 40.849 2000 40.6834 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20250325 0 25.53 25.74 25.45 25.52 1439400 25.52 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250325 0 45.41 45.46 45.18 45.27 125800 45.27 down down correct
FEUS.US FEUS 20250325 0 63.62 63.6545 63.55 63.6545 331 63.6545 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20250325 0 56.47 56.54 56.18 56.41 1204700 56.41 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20250325 0 22.5639 22.5639 22.04 22.04 1117 21.8259 down down correct
FFND.US Northern Lights Fund Trust II 20250325 0 25.79 25.81 25.7 25.776 13300 25.776 down down correct
FFTY.US Innovator ETFs Trust 20250325 0 28.41 28.5 28.2 28.3 36300 28.3 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250325 0 24.66 24.66 24.55 24.55 65736 24.4437 down up incorrect
FHLC.US Fidelity MSCI Health Care Index ETF 20250325 0 69.39 69.39 67.92 68.29 202700 68.29 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20250325 0 21.89 21.95 21.8043 21.8588 30651 21.8588 down up incorrect
FIDU.US Fidelity Covington Trust 20250325 0 70.55 70.67 70.22 70.55 34300 70.55
FIGB.US Fidelity Investment Grade Bond ETF 20250325 0 42.77 43.18 42.761 42.95 22600 42.7965 up down incorrect
FILL.US iShares MSCI Global Energy Producers ETF 20250325 0 24.79 24.79 24.72 24.74 3200 24.74 down up incorrect
FISK.US Empire State Realty OP L.P 20250325 0 7.81 7.81 7.76 7.76 476 7.76 down up incorrect
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250325 0 25.72 25.77 25.701 25.75 63200 25.6667 up down incorrect
FITE.US SPDR S&P Kensho Future Security ETF 20250325 0 66.41 66.69 66.41 66.642 2100 66.642 up down incorrect
FIVA.US Fidelity International Value Factor ETF 20250325 0 27.51 27.51 27.35 27.465 27900 27.465 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250325 0 45.59 45.7012 45.4852 45.54 9538 45.4632 down down correct
FIW.US First Trust Exchange 20250325 0 101.65 101.9399 101.07 101.5 19975 101.3822 down down correct
FLAU.US Franklin FTSE Australia ETF 20250325 0 28.1841 28.21 28.07 28.07 151106 28.07 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250325 0 24 24.05 23.973 23.973 787 23.973 down down correct
FLBR.US Franklin FTSE Brazil ETF 20250325 0 16.68 16.98 16.68 16.733 16200 16.733 up up correct
FLCA.US Franklin Templeton ETF Trust 20250325 0 37.9 38.1 37.9 37.94 13100 37.94 up up correct
FLCB.US Franklin Templeton ETF Trust 20250325 0 21.36 21.41 21.354 21.39 223200 21.3171 up up correct
FLCH.US Franklin FTSE China ETF 20250325 0 21.65 21.8 21.545 21.55 74600 21.55 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250325 0 21.33 21.3892 21.33 21.3638 87696 21.28 up up correct
FLEE.US Franklin FTSE Europe ETF 20250325 0 31.85 31.85 31.642 31.704 166600 31.704 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20250325 0 28.95 29.01 28.75 28.81 111800 28.81 down down correct
FLGR.US Franklin FTSE Germany ETF 20250325 0 30.27 30.323 30.12 30.287 18700 30.287 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250325 0 20.42 20.46 20.41 20.43 34250 20.3656 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20250325 0 18.26 18.34 18.254 18.255 1100 18.255 down down correct
FLIN.US Franklin FTSE India ETF 20250325 0 37.26 37.26 37.05 37.2 335863 37.2 down down correct
FLJH.US Franklin Templeton ETF Trust 20250325 0 31.92 32.06 31.861 32.06 17900 32.06 up up correct
FLJP.US Franklin FTSE Japan ETF 20250325 0 30.48 30.67 30.442 30.66 189400 30.66 up up correct
FLKR.US Franklin FTSE South Korea ETF 20250325 0 19.41 19.46 19.38 19.43 14800 19.43 up up correct
FLLA.US Franklin FTSE Latin America ETF 20250325 0 19.68 19.88 19.68 19.727 13535 19.727 up up correct
FLLV.US Franklin Templeton ETF Trust 20250325 0 56.99 57.09 56.7949 56.8538 4479 56.5755 down down correct
FLMB.US Franklin Liberty Federal Tax 20250325 0 23.6 23.6 22.8 23.545 4286 23.4638 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250325 0 24.55 24.55 24.44 24.48 176371 24.3923 down down correct
FLMX.US Franklin FTSE Mexico ETF 20250325 0 25.65 25.84 25.57 25.84 13200 25.84 up up correct
FLRG.US Fidelity Covington Trust 20250325 0 33.58 33.6 33.43 33.52 21300 33.52 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250325 0 30.82 30.83 30.82 30.82 416002 30.6932
FLRT.US Pacer Funds Trust 20250325 0 47.36 47.36 47.3 47.32 65123 47.059 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250325 0 34.72 34.732 34.69 34.732 824 34.732 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250325 0 24.25 24.41 24.23 24.313 10400 24.313 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20250325 0 36.79 36.79 36.56 36.56 4200 36.56 down down correct
FLTB.US Fidelity Merrimack Street Trust 20250325 0 50 50.184 50 50.145 19519 49.957 up up correct
FLTR.US VanEck Vectors ETF Trust 20250325 0 25.55 25.55 25.54 25.55 873500 25.4453
FLTW.US Franklin FTSE Taiwan ETF 20250325 0 46.11 46.16 46.02 46.1372 5949 46.1372 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250325 0 24.99 24.99 24.99 24.99 100 24.8917
FMAT.US Fidelity MSCI Materials Index ETF 20250325 0 49.07 49.18 48.83 49.04 62400 49.04 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20250325 0 46.43 46.7743 46.43 46.64 17158 46.3959 up up correct
FMNY.US First Trust Exchange 20250325 0 26.56 26.56 26.448 26.448 1300 26.3667 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250325 0 13.0879 13.0879 13.0879 13.0879 138 13.0879
FNCL.US Fidelity MSCI Financials Index ETF 20250325 0 70.64 70.78 70.2 70.64 94500 70.64
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250325 0 28.32 28.36 28.06 28.14 777578 28.089 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250325 0 23.45 23.509 23.35 23.43 78605 23.332 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20250325 0 37.17 37.24 37.08 37.21 137800 37.21 up up correct
FNDE.US Schwab Strategic Trust 20250325 0 31.35 31.49 31.29 31.34 471200 31.34 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250325 0 37.23 37.28 37.09 37.17 1048700 37.17 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250325 0 24.02 24.05 23.9 23.97 1600700 23.864 down down correct
FNGD.US MicroSectors FANG+ Index 20250325 0 14.97 14.97 14.47 14.64 2064700 14.64 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250325 0 154.36 157.52 154.36 156.235 14900 156.235 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250325 0 79.03 80.74 79.03 80.116 18000 80.116 up up correct
FNGS.US MicroSectors FANG+ ETN 20250325 0 53.5 54.01 53.48 53.73 85400 53.73 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250325 0 448 463.0299 447.201 458.97 529443 458.97 up up correct
FORH.US ETF Opportunities Trust 20250325 0 21.38 21.51 21.36 21.4073 1212 21.4073 up up correct
FOVL.US iShares Trust 20250325 0 69.798 69.798 69.79 69.79 3400 69.79 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20250325 0 17.8 17.89 17.79 17.8 900151 17.7072
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250325 0 18.8 18.81 18.79 18.8 168486 18.7117
FPX.US First Trust US Equity Opportunities ETF 20250325 0 121.75 121.86 120.66 121.22 11516 121.2128 down down correct
FQAL.US Fidelity Quality Factor ETF 20250325 0 65.55 65.71 65.428 65.68 16000 65.68 up up correct
FREL.US Fidelity Covington Trust 20250325 0 27.46 27.502 27.045 27.2 243200 27.2 down down correct
FRI.US First Trust S&P REIT Index Fund 20250325 0 27.58 27.6399 27.16 27.3311 37745 27.2147 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250325 0 16.95 17.16 16.9 17.11 13700 17.11 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250325 0 43.31 43.48 43.31 43.33 5617400 43.2248 up up correct
FSIG.US First Trust Exchange 20250325 0 19.03 19.0489 19.0101 19.04 193045 18.9673 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20250325 0 19.91 19.93 19.91 19.93 67476 19.8789 up up correct
FSMD.US Fidelity Covington Trust 20250325 0 39.87 39.979 39.6 39.82 204200 39.82 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250325 0 49.72 49.78 49.24 49.39 95400 49.39 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250325 0 171.13 171.84 170.85 171.66 187000 171.66 up up correct
FTSD.US Franklin ETF Trust 20250325 0 90.73 90.85 90.73 90.81 5863 90.4683 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250325 0 20.115 20.13 20.11 20.12 28484 20.07 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20250325 0 50.49 50.49 49.49 49.7 136200 49.7 down down correct
FVAL.US Fidelity Value Factor ETF 20250325 0 61 61.433 60.81 60.99 31500 60.99 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20250325 0 44.74 44.74 44.265 44.48 648793 44.2203 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250325 0 62.64 62.6455 62.39 62.39 4913 62.3185 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250325 0 124.721 124.7988 124.4806 124.59 39525 124.3096 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250325 0 68.46 68.499 68.3 68.49 42344 68.4547 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250325 0 60.39 60.5528 60.04 60.25 36477 60.108 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250325 0 99.94 99.97 99.675 99.72 52515 99.6192 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250325 0 100.83 100.8358 100.557 100.6 16756 100.6 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250325 0 63.19 63.3357 62.79 63.0239 7438 62.7667 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20250325 0 106.2162 106.2162 104.44 104.97 16904 104.9025 down down correct
FXI.US iShares Trust 20250325 0 36.46 36.72 36.25 36.3 32355000 36.3 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20250325 0 141.66 141.99 141.12 141.29 17400 141.29 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20250325 0 16.82 16.96 16.75 16.8 171568 16.6912 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250325 0 54.41 54.74 54.13 54.42 476003 54.1658 up down incorrect
FXP.US ProShares UltraShort FTSE China 50 20250325 0 12.3 12.41 12.15 12.3918 9875 11.8918 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20250325 0 40.75 40.75 40.09 40.29 74739 40.08 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250325 0 61.55 61.66 61.51 61.52 129800 61.52 down up incorrect
FXZ.US First Trust Exchange 20250325 0 56.99 57.16 56.62 56.8 15133 56.5871 down up incorrect
GAL.US SPDR SSgA Global Allocation ETF 20250325 0 45.52 45.7 45.52 45.69 71419 45.511 up down incorrect
GAMR.US ETF Managers Trust 20250325 0 70.5 71.275 70.5 71.275 742 71.275 up down incorrect
GBIL.US Goldman Sachs Access Treasury 0 20250325 0 100.13 100.13 100.11 100.11 1169037 99.7672 down up incorrect
GBLD.US Invesco MSCI Green Building ETF 20250325 0 16.313 16.313 16.313 16.313 100 16.313
GBUG.US iPath Gold ETN 20250325 0 21.56 21.8 21.56 21.59 42200 21.59 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20250325 0 19.59 19.68 19.5561 19.68 25757 19.68 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250325 0 41.01 41.1 41.01 41.02 24542 40.868 up up correct
GDMA.US Alpha Architect ETF Trust 20250325 0 32.33 32.35 32.3 32.3 4900 32.3 down down correct
GDOC.US Goldman Sachs ETF Trust 20250325 0 32.8256 32.8256 32.8256 32.8256 2 32.8256
GDX.US VanEck Vectors Gold Miners ETF 20250325 0 44.87 45.62 44.86 45.02 16156900 45.02 up up correct
GDXD.US MicroSectors Gold Miners 20250325 0 6.75 6.76 6.33 6.65 4258800 6.65 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250325 0 56.16 57.35 56.08 56.22 2970000 56.22 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250325 0 55.92 59.205 55.92 56.76 534600 56.76 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250325 0 33.9 34.02 33.821 33.867 142300 33.867 down down correct
GGRW.US Gabelli ETFs Trust 20250325 0 29.705 29.705 29.6521 29.6521 191 29.6521 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250325 0 44.88 44.9125 44.84 44.84 7753 44.5682 down down correct
GIGB.US Goldman Sachs ETF Trust 20250325 0 45.58 45.72 45.55 45.67 88300 45.4889 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20250325 0 62.09 62.09 61.7069 61.81 5764 61.81 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20250325 0 61.61 61.7 61.5906 61.6978 1310 61.6978 up up correct
GLD.US SPDR Gold Trust 20250325 0 278.78 279.96 278.27 278.47 5090200 278.47 down down correct
GLDM.US World Gold Trust 20250325 0 59.9 60.135 59.775 59.83 2456500 59.83 down down correct
GLDX.US USCF ETF Trust 20250325 0 33.51 33.56 33.41 33.4594 2327 33.4594 down down correct
GLIN.US VanEck Vectors ETF Trust 20250325 0 43.24 43.62 43.1 43.44 19200 43.44 up up correct
GLL.US ProShares Trust II 20250325 0 13.52 13.57 13.4 13.55 705000 13.55 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250325 0 29.91 30 29.91 30 6600 29.928 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250325 0 126.57 126.57 125.83 125.91 28500 125.91 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250325 0 118.65 119.07 118.5722 118.5722 3297 118.5722 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20250325 0 54.15 54.48 53.96 54.04 105000 54.04 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250325 0 23.99 24.552 23.99 24.45 29900 24.45 up up correct
GOEX.US Global X Funds 20250325 0 37.25 37.75 37.25 37.4373 6154 37.4373 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250325 0 57.82 58.0365 57.61 57.6949 30398 57.6949 down down correct
GREK.US Global X MSCI Greece ETF 20250325 0 48.53 48.72 48.36 48.48 32500 48.48 down down correct
GRN.US iPath Series B Carbon ETN 20250325 0 27.91 27.91 27.505 27.505 2800 27.505 down down correct
GRNB.US VanEck Vectors ETF Trust 20250325 0 23.99 24.04 23.98 24.02 21303 23.9314 up up correct
GSEU.US Goldman Sachs ETF Trust 20250325 0 39.6 39.678 39.51 39.535 8700 39.535 down down correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20250325 0 31.5 31.5785 31.5 31.5785 152 31.5785 up up correct
GSG.US iShares S&P GSCI Commodity 20250325 0 22.51 22.56 22.34 22.46 282300 22.46 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250325 0 36.68 36.77 36.58 36.69 681500 36.69 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250325 0 47.21 47.21 47.21 47.21 100 47.0224
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250325 0 40.01 40.249 40.01 40.249 2200 40.249 up up correct
GSLC.US Goldman Sachs ETF Trust 20250325 0 113.02 113.22 112.64 113.08 371800 113.08 up up correct
GSPY.US Gotham Enhanced 500 ETF 20250325 0 31.673 31.673 31.62 31.639 1800 31.639 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250325 0 65.9 65.9 65.389 65.46 38000 65.46 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250325 0 50.09 50.09 50.07 50.08 529700 50.08 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250325 0 31.98 32 31.903 31.98 3000 31.98
GTO.US Invesco Total Return Bond ETF 20250325 0 46.74 46.79 46.7 46.75 115400 46.75 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250325 0 39.14 39.3 38.92 38.98 503000 38.98 down down correct
GURU.US Global X Guru Index ETF 20250325 0 50.23 50.23 50.03 50.2 800 50.2 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250325 0 27.39 27.91 27.119 27.22 325300 27.22 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250325 0 124.42 124.45 123.76 124.0236 8299 124.0236 down down correct
GWX.US SPDR S&P International Small Cap ETF 20250325 0 32.87 32.96 32.81 32.93 56000 32.93 up up correct
GXC.US SPDR Index Shares Funds 20250325 0 87.4 87.76 86.73 86.82 83400 86.82 down down correct
GXG.US Global X MSCI Colombia ETF 20250325 0 27.41 27.8 27.34 27.7 52500 27.7 up up correct
GYLD.US Arrow Dow Jones Global Yield ETF 20250325 0 12.96 13 12.9 12.98 10500 12.98 up up correct
HACK.US ETF Series Solutions 20250325 0 75.99 76.75 75.83 76.49 75100 76.49 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250325 0 27.74 27.781 27.653 27.721 1900 27.721 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20250325 0 50.15 50.18 50.0899 50.1015 2551 50.1015 down down correct
HAUZ.US DBX ETF Trust 20250325 0 20.64 20.67 20.56 20.57 49500 20.57 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250325 0 34.34 34.35 34.213 34.24 25600 34.24 down down correct
HCOM.US Hawaiian Telcom Holdco Inc 20250325 0 15.6 15.6 15.6 15.6 100 15.6
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250325 0 27.42 27.5 27.277 27.36 308800 27.36 down down correct
HDG.US ProShares Hedge Replication ETF 20250325 0 49.6719 49.77 49.5504 49.6671 2038 49.3661 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250325 0 17.43 17.54 17.43 17.54 45800 17.54 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250325 0 14.825 15.6 14.825 15.251 4000 15.0168 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250325 0 32.235 32.2699 32.16 32.1807 3019 32.1133 down down correct
HDRO.US ETF Series Solutions 20250325 0 29.56 29.78 29.44 29.44 5800 29.44 down down correct
HDV.US iShares Core High Dividend ETF 20250325 0 119.23 119.27 118.05 118.45 235900 118.45 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250325 0 49.28 49.35 49.09 49.35 134400 49.35 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20250325 0 29.07 29.1 29.007 29.02 247400 28.94 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250325 0 43.55 43.84 43.48 43.84 1833700 43.84 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250325 0 40.38 40.43 40.21 40.43 85400 40.43 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250325 0 28.32 28.34 28.209 28.308 109600 28.308 down up incorrect
HHH.US ETF Managers Trust 20250325 0 76.37 76.44 75.215 75.71 213267 75.71 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250325 0 33.56 33.71 32.883 33.22 56000 33.22 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250325 0 20.22 20.62 20.03 20.45 82100 20.45 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20250325 0 13.03 13.03 12.94 12.9554 74090 12.8479 down down correct
HKND.US Humankind Benefit Corporation 20250325 0 32.1 32.1 31.925 31.925 300 31.925 down down correct
HLGE.US Hartford Longevity Economy ETF 20250325 0 30.83 30.83 30.759 30.759 200 30.759 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20250325 0 38.66 38.66 38.4201 38.53 41487 38.4265 down down correct
HOMZ.US ETF Series Solutions 20250325 0 45.31 45.36 45.01 45.1238 1785 45.1238 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250325 0 33.13 33.18 33.09 33.18 14400 33.18 up up correct
HTAB.US Hartford Exchange 20250325 0 19.18 19.18 19.1 19.12 80800 19.0623 down up incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250325 0 28.65 28.77 28.3 28.3982 29712 28.3982 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20250325 0 33.82 33.88 33.82 33.84 119716 33.7157 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20250325 0 37.335 37.335 37.21 37.32 12100 37.32 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250325 0 39.6374 39.7622 39.54 39.69 4601 39.5718 up down incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20250325 0 46.5 46.6 46.5 46.51 18800 46.2675 up down incorrect
HYDW.US DBX ETF Trust 20250325 0 46.576 46.72 46.57 46.57 1300 46.3585 down up incorrect
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250325 0 19.74 19.77 19.69 19.77 60361 19.6468 up down incorrect
HYG.US iShares Trust 20250325 0 79.5 79.5801 79.38 79.41 29075520 79.0251 down up incorrect
HYGH.US iShares U.S. ETF Trust 20250325 0 86.15 86.3451 86 86.07 40577 85.5554 down up incorrect
HYGV.US FlexShares Trust 20250325 0 40.72 40.78 40.65 40.66 185300 40.3955 down up incorrect
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250325 0 36.45 36.475 36.38 36.38 965010 36.1969 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250325 0 25.55 25.55 25.43 25.44 1021627 25.3467 down down correct
HYS.US PIMCO 0 20250325 0 94.49 94.501 94.28 94.32 92436 93.7661 down down correct
HYTR.US CP High Yield Trend ETF 20250325 0 21.93 21.93 21.88 21.89 28400 21.89 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250325 0 42.02 42.045 41.93 41.94 2175 41.6611 down down correct
IAI.US iShares U.S. Broker 20250325 0 146.19 146.93 145.52 146.74 155700 146.74 up up correct
IAK.US iShares U.S. Insurance ETF 20250325 0 136.16 136.83 134.94 135.93 95000 135.93 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250325 0 28.34 28.34 28.25 28.319 12200 28.319 down down correct
IAT.US iShares U.S. Regional Banks ETF 20250325 0 47.67 47.98 47.44 47.63 722200 47.63 down down correct
IAU.US iShares Gold Trust 20250325 0 57.02 57.27 56.93 56.99 2805200 56.99 down down correct
IAUM.US iShares® Gold Trust Micro 20250325 0 30.14 30.285 30.1 30.11 928000 30.11 down down correct
IBD.US Northern Lights Fund Trust IV 20250325 0 23.67 23.84 23.67 23.71 53843 23.6181 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250325 0 25.15 25.15 25.14 25.15 506218 25.065
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250325 0 24.17 24.19 24.15 24.19 521786 24.1041 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250325 0 24.14 24.15 24.11 24.13 449594 24.0416 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250325 0 25.19 25.22 25.1711 25.19 310960 25.0931
IBDU.US iShares Trust 20250325 0 23.06 23.09 23.041 23.06 278100 22.9684
IBDV.US iShares Trust 20250325 0 21.65 21.68 21.63 21.65 339790 21.5647
IBDW.US iShares Trust 20250325 0 20.67 20.7 20.645 20.67 195200 20.5843
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250325 0 29.42 29.4671 29.38 29.46 14157 29.399 up up correct
IBUY.US Amplify Online Retail ETF 20250325 0 63.67 63.85 63.22 63.5428 8533 63.5428 down down correct
IDAT.US Ishares Trust 20250325 0 32.3328 32.3328 32.3328 32.3328 175 32.3328
IDEV.US iShares Core MSCI International Developed Markets ETF 20250325 0 70.98 71.07 70.725 70.88 1185300 70.88 down up incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20250325 0 30.91 30.95 30.74 30.77 39200 30.77 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250325 0 30.37 30.41 30.26 30.32 14600 30.32 down up incorrect
IDMO.US Invesco S&P International Developed Momentum ETF 20250325 0 45.44 45.51 45.26 45.44 110700 45.44
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250325 0 21.8 21.82 21.23 21.3 47646 21.3 down up incorrect
IDOG.US ALPS International Sector Dividend Dogs ETF 20250325 0 32.46 32.46 32.21 32.31 40900 32.31 down up incorrect
IDRV.US iShares Trust 20250325 0 30.95 31.04 30.87 31.01 40100 31.01 up down incorrect
IDU.US iShares U.S. Utilities ETF 20250325 0 100.46 100.46 98.56 98.94 157800 98.94 down up incorrect
IDX.US VanEck Vectors Indonesia Index ETF 20250325 0 12.17 12.17 12.08 12.09 82400 12.09 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250325 0 55.24 55.38 55.11 55.16 5802300 55.16 down down correct
IEUR.US iShares Core MSCI Europe ETF 20250325 0 62.02 62.085 61.7 61.82 773400 61.82 down down correct
IEV.US iShares Trust 20250325 0 59.96 60.03 59.64 59.76 344300 59.76 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250325 0 19.73 19.9076 19.69 19.82 90906 19.82 up up correct
IFED.US IFED 20250325 0 40.91 40.91 40.91 40.91 0 40.91
IG.US Principal Exchange 20250325 0 20.61 20.64 20.5501 20.63 14596 20.5432 up up correct
IGBH.US iShares Interest Rate Hedged Long 20250325 0 24.27 24.27 24.22 24.23 10218 24.098 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250325 0 50.04 50.24 49.98 50.08 734421 49.8636 up up correct
IGM.US iShares Expanded Tech Sector ETF 20250325 0 96.89 97.4 96.74 97.21 167300 97.21 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20250325 0 49.29 49.7 49.29 49.657 52900 49.657 up up correct
IHDG.US WisdomTree Trust 20250325 0 45.06 45.19 44.98 45.07 207400 45.07 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250325 0 71.22 71.22 69.44 69.58 48800 69.58 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20250325 0 52.78 52.86 51.98 52.33 71200 52.33 down down correct
IHI.US iShares U.S. Medical Devices ETF 20250325 0 60.64 61.08 59.89 60.29 1577800 60.29 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250325 0 21.095 21.16 21.09 21.1141 3342 21.0118 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20250325 0 24.38 24.4 24.38 24.381 616 24.381 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250325 0 32.492 32.59 32.492 32.5 3300 32.5 up up correct
IJH.US iShares Trust 20250325 0 60.34 60.53 59.78 60.11 6149800 60.11 down down correct
IJJ.US iShares S&P Mid 20250325 0 122.65 122.84 121.34 121.89 229900 121.89 down down correct
IJK.US iShares S&P Mid 20250325 0 86.8 86.96 86.17 86.74 172500 86.74 down down correct
IJR.US iShares Core S&P Small 20250325 0 107.92 108.2 107.05 107.36 3604800 107.36 down down correct
IJS.US iShares S&P Small 20250325 0 100.71 100.8 99.73 100.04 158500 100.04 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250325 0 29.76 29.82 29.69 29.713 19700 29.713 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250325 0 79.64 79.76 79.43 79.65 20800 79.65 up up correct
ILCG.US iShares Morningstar Growth ETF 20250325 0 85.47 85.7 85.2 85.67 57200 85.67 up up correct
ILCV.US iShares Morningstar Value ETF 20250325 0 82.09 82.19 81.68 81.88 25200 81.88 down down correct
ILDR.US First Trust Exchange 20250325 0 25.2634 25.2634 25.0208 25.18 16967 25.18 down down correct
ILF.US iShares Latin America 40 ETF 20250325 0 24.1 24.43 24.1 24.25 1122100 24.25 up up correct
ILTB.US iShares Trust 20250325 0 49.53 49.78 49.53 49.67 62861 49.4696 up up correct
IMCB.US iShares Morningstar Mid 20250325 0 75.81 75.98 75.4947 75.6417 8234 75.6417 down down correct
IMCG.US iShares Morningstar Mid 20250325 0 74.25 74.41 73.81 74.11 91000 74.11 down down correct
IMTB.US iShares Core 5 20250325 0 43.12 43.21 43.12 43.21 19024 43.0525 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250325 0 41.03 41.11 40.95 41.06 265500 41.06 up up correct
INCO.US Columbia India Consumer ETF 20250325 0 60.01 60.08 59.92 60.08 36800 60.08 up up correct
INDF.US Exchange Traded Concepts Trust 20250325 0 36.92 37.09 36.92 37.09 1369 37.09 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250325 0 56.76 56.94 56.39 56.81 51900 56.81 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250325 0 36.39 36.49 36.14 36.19 17191 36.19 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250325 0 41.62 41.7 41.39 41.5 115082 41.33 down down correct
INKM.US SSGA Active Trust 20250325 0 32.16 32.18 32.11 32.11 5003 31.874 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250325 0 23.64 23.71 23.64 23.65 16500 23.577 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250325 0 31.76 31.77 31.652 31.706 71300 31.706 down down correct
IOCT.US Innovator ETFs Trust 20250325 0 31.21 31.21 31.08 31.142 18000 31.142 down down correct
IOO.US iShares Global 100 ETF 20250325 0 99.81 100.1 99.77 99.93 259500 99.93 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20250325 0 64.13 64.37 64 64.37 111600 64.37 up up correct
IPAY.US ETF Series Solutions 20250325 0 55.57 55.74 55.27 55.418 6800 55.418 down down correct
IPO.US Renaissance IPO ETF 20250325 0 40.75 40.795 40.415 40.55 22049 40.55 down down correct
IPOS.US Renaissance International IPO ETF 20250325 0 13.03 13.03 12.995 12.995 161 12.995 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20250325 0 25.49 25.54 25.44 25.5 58500 25.5 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250325 0 29.78 29.78 29.73 29.73 5000 29.73 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250325 0 40.76 40.81 40.569 40.64 1024600 40.64 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20250325 0 31.0085 31.039 30.9999 30.9999 1232 30.9999 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20250325 0 46.52 46.6137 46.51 46.6137 3325 46.6137 up up correct
ISCB.US iShares Morningstar Small 20250325 0 56.28 56.52 56.1 56.22 8100 56.22 down down correct
ISCF.US iShares Trust 20250325 0 34.57 34.63 34.494 34.57 25900 34.57
ISCG.US iShares Morningstar Small 20250325 0 47.19 47.2 46.82 46.87 21700 46.87 down down correct
ISCV.US iShares Morningstar Small 20250325 0 61.08 61.08 60.47 60.64 54912 60.64 down down correct
ISRA.US VanEck Vectors Israel ETF 20250325 0 43.82 44.01 43.72 43.82 2500 43.82
ISWN.US Amplify ETF Trust 20250325 0 19.531 19.59 19.51 19.569 2400 19.4092 up up correct
ITAN.US Alpha Architect ETF Trust 20250325 0 30.88 30.9 30.88 30.9 800 30.8817 up up correct
ITEQ.US BlueStar Israel Technology ETF 20250325 0 51.53 51.91 51.53 51.699 5500 51.699 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250325 0 125.95 126.13 125.51 125.87 1099700 125.87 down down correct
IVE.US iShares Trust 20250325 0 192.11 192.33 191.16 191.71 1321200 191.71 down down correct
IVES.US ETF Managers Trust 20250325 0 46.88 47.0503 46.88 47.0161 519 47.0161 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250325 0 31.28 31.325 31.17 31.29 711300 31.29 up up correct
IVOG.US Vanguard S&P Mid 20250325 0 107.96 108.03 107.36 107.63 10800 107.63 down down correct
IVOL.US Krane Shares Trust 20250325 0 18.42 18.459 18.41 18.45 68300 18.3947 up up correct
IVOO.US Vanguard Admiral Funds 20250325 0 102.12 102.26 101.2 101.76 92800 101.76 down down correct
IVOV.US Vanguard S&P Mid 20250325 0 94.35 94.415 93.38 93.82 8696 93.82 down down correct
IVV.US iShares Core S&P 500 ETF 20250325 0 577.98 579.09 576.39 577.96 3640900 577.96 down down correct
IVW.US iShares S&P 500 Growth ETF 20250325 0 97.42 97.7 97.05 97.62 6546900 97.62 up up correct
IWB.US iShares Russell 1000 ETF 20250325 0 316.26 316.82 315.31 316.23 519400 316.23 down down correct
IWC.US iShares Micro 20250325 0 118.93 118.93 117.13 117.17 8900 117.17 down down correct
IWD.US iShares Russell 1000 Value ETF 20250325 0 190.1 190.22 188.64 189.34 958600 189.34 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250325 0 40.09 40.093 40.06 40.093 1400 40.093 up up correct
IWF.US iShares Russell 1000 Growth ETF 20250325 0 379.08 380.52 378.07 380.26 947900 380.26 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250325 0 42.41 42.65 42.41 42.61 1301 42.61 up up correct
IWL.US iShares Russell Top 200 ETF 20250325 0 141.77 142.15 141.5 141.91 186400 141.91 up up correct
IWM.US iShares Trust 20250325 0 208.69 209.27 207.09 207.7 17836900 207.7 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250325 0 18.648 18.648 18.648 18.648 100 18.648
IWN.US iShares Russell 2000 Value ETF 20250325 0 156.59 156.59 154.9 155.26 1452400 155.26 down up incorrect
IWO.US iShares Russell 2000 Growth ETF 20250325 0 270.36 270.73 268.23 269.43 250100 269.43 down up incorrect
IWP.US iShares Russell Mid 20250325 0 124.73 125.07 123.78 124.4 802200 124.4 down up incorrect
IWR.US iShares Russell Mid 20250325 0 87.56 87.71 86.79 87.23 1407700 87.23 down up incorrect
IWS.US iShares Russell Mid 20250325 0 128.28 128.62 127.25 127.8 260700 127.8 down up incorrect
IWV.US iShares Russell 3000 ETF 20250325 0 327.8 328.15 326.79 327.54 122700 327.54 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20250325 0 82.67 82.73 82.16 82.4 85372 82.4 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20250325 0 220.9 221.57 220.25 221.26 181300 221.26 up up correct
IXC.US iShares Global Energy ETF 20250325 0 41.95 42.27 41.82 41.93 344004 41.93 down down correct
IXG.US iShares Global Financials ETF 20250325 0 104.7 104.92 104.48 104.91 17600 104.91 up up correct
IXJ.US iShares Global Healthcare ETF 20250325 0 92.61 92.61 90.91 91.29 209200 91.29 down down correct
IXN.US iShares Global Tech ETF 20250325 0 79.74 80.09 79.69 79.97 154300 79.97 up up correct
IXP.US iShares Global Comm Services ETF 20250325 0 101.28 101.68 101.02 101.44 5900 101.44 up up correct
IYC.US iShares U.S. Consumer Services ETF 20250325 0 91.25 91.43 90.76 91.41 276200 91.41 up up correct
IYE.US iShares U.S. Energy ETF 20250325 0 49.19 49.56 49.06 49.18 386200 49.18 down down correct
IYF.US iShares U.S. Financials ETF 20250325 0 114.73 115.2 114.38 114.98 119800 114.98 up up correct
IYG.US iShares U.S. Financial Services ETF 20250325 0 80.07 80.28 79.74 80.19 57300 80.19 up up correct
IYH.US iShares U.S. Healthcare ETF 20250325 0 61.81 61.81 60.48 60.83 394300 60.83 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20250325 0 69.35 69.35 68.66 68.93 133892 68.93 down down correct
IYM.US iShares U.S. Basic Materials ETF 20250325 0 136.51 137.03 136.32 136.63 7815 136.63 up up correct
IYR.US iShares U.S. Real Estate ETF 20250325 0 95.57 95.73 94.08 94.66 5616600 94.66 down down correct
IYW.US iShares U.S. Technology ETF 20250325 0 149.49 150.27 149.32 150.11 381600 150.11 up up correct
IYY.US iShares Dow Jones U.S. ETF 20250325 0 140.39 140.45 139.98 140.35 23500 140.35 down down correct
JAAA.US Janus Detroit Street Trust 20250325 0 50.58 50.58 50.43 50.56 8538300 50.3207 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250325 0 45.82 45.95 45.82 45.87 268188 45.87 up up correct
JCTR.US J.P. Morgan Exchange 20250325 0 77.9469 77.9469 77.9469 77.9469 21 77.9469
JDIV.US JPMorgan U.S. Dividend ETF 20250325 0 48.034 48.034 48.034 48.034 100 48.034
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250325 0 16.87 16.87 16.02 16.72 1298400 16.72 down down correct
JEPI.US J.P. Morgan Exchange 20250325 0 57.86 57.876 57.44 57.65 3866400 57.2384 down down correct
JETS.US U.S. Global Jets ETF 20250325 0 22.8 22.98 22.455 22.49 2707000 22.49 down down correct
JHCB.US John Hancock Exchange 20250325 0 21.25 21.31 21.25 21.29 2300 21.1968 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250325 0 27.21 27.27 27.15 27.16 36600 27.16 down down correct
JHMB.US John Hancock Exchange 20250325 0 21.86 21.86 21.79 21.835 25900 21.7749 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20250325 0 35.93 36 35.81 35.94 30000 35.94 up down incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20250325 0 69.1577 69.2861 68.9 69.12 17451 69.12 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20250325 0 58.73 58.83 58.28 58.53 178300 58.53 down up incorrect
JHMU.US John Hancock Exchange 20250325 0 25.88 25.88 25.83 25.86 6900 25.7768 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20250325 0 38.4 38.4 38.1 38.27 13500 38.27 down down correct
JIG.US J.P. Morgan Exchange 20250325 0 66.32 66.32 65.1 65.186 6700 65.186 down down correct
JIGB.US J.P. Morgan Exchange 20250325 0 45.24 45.3223 45.24 45.2953 1603 45.2953 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20250325 0 79.64 79.76 79.43 79.65 20826 79.65 up down incorrect
JKE.US iShares Morningstar Growth ETF 20250325 0 85.47 85.7 85.195 85.67 57155 85.67 up down incorrect
JKF.US iShares Morningstar Value ETF 20250325 0 82.09 82.19 81.68 81.88 25238 81.88 down up incorrect
JKG.US iShares Morningstar Mid 20250325 0 75.81 75.98 75.4947 75.6417 8234 75.6417 down down correct
JKJ.US iShares Morningstar Small 20250325 0 56.2801 56.5199 56.1025 56.2161 8132 56.2161 down down correct
JKK.US iShares Morningstar Small 20250325 0 47.19 47.2032 46.82 46.87 21680 46.87 down down correct
JMBS.US Janus Henderson Mortgage 20250325 0 44.95 45.0275 44.935 44.97 490314 44.78 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250325 0 58.4 58.53 58.14 58.36 162800 58.36 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250325 0 96.15 96.23 95.98 96.03 1917952 95.4935 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250325 0 59.3 61.8299 59.3 59.31 632021 59.31 up up correct
JOJO.US Tidal ETF Trust 20250325 0 15.12 15.12 14.92 14.955 4300 14.903 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20250325 0 42.11 42.5 41.94 42.03 500900 42.03 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250325 0 53.4 53.4925 53.29 53.3044 12769 53.3044 down down correct
JPIE.US J.P. Morgan Exchange 20250325 0 46.01 46.042 46 46.01 921800 45.7973
JPIN.US JPMorgan Diversified Return International Equity ETF 20250325 0 58.37 58.389 58.25 58.328 5700 58.328 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250325 0 38.59 38.67 38.59 38.623 12215 38.4243 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250325 0 102.01 102.01 101.35 101.526 9800 101.526 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250325 0 44.53 44.62 44.28 44.45 48700 44.45 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250325 0 115.545 115.545 114.665 115.042 7100 115.042 down down correct
JPXN.US iShares JPX 20250325 0 75.6 76.01 75.56 76 4800 76 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250325 0 57.58 57.68 57.26 57.45 491700 57.45 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250325 0 47.08 47.14 47.063 47.11 28000 46.9234 up up correct
JSTC.US Tidal ETF Trust 20250325 0 18.51 18.649 18.51 18.51 6700 18.51
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250325 0 81.84 81.9375 81.6102 81.92 11329 81.92 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250325 0 42.58 42.58 42.3 42.39 37300 42.39 down down correct
JXI.US iShares Global Utilities ETF 20250325 0 68.24 68.24 67.3 67.44 4200 67.44 down down correct
KALL.US KraneShares MSCI All China Index ETF 20250325 0 23.02 23.15 22.96 22.96 2800 22.96 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250325 0 22.07 22.16 21.93 22.06 12200 22.06 down down correct
KBA.US KraneShares Trust 20250325 0 23.92 23.99 23.78 23.8 982500 23.8 down down correct
KBE.US SPDR S&P Bank ETF 20250325 0 54.45 54.71 54.18 54.25 925300 54.25 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20250325 0 17.31 17.31 17.06 17.125 18000 17.125 down down correct
KCE.US SPDR S&P Capital Markets ETF 20250325 0 132.48 133 132.06 132.65 25100 132.65 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250325 0 19.41 19.41 19.29 19.32 900 19.32 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250325 0 28.73 28.83 28.71 28.819 5900 28.819 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20250325 0 22.005 22.005 21.65 21.681 3200 21.681 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250325 0 26.26 26.333 25.9 26.04 3500 26.04 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250325 0 24.33 24.33 24.28 24.309 26900 24.1467 down down correct
KIE.US SPDR S&P Insurance ETF 20250325 0 60.44 60.87 59.94 60.51 504800 60.51 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20250325 0 45.88 45.98 45.8144 45.94 13182 45.94 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20250325 0 27.36 27.48 27.36 27.4 41600 27.4 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20250325 0 10.6798 10.6798 10.6798 10.6798 20 10.6798
KOCG.US SHP ETF Trust 20250325 0 28.69 28.725 28.64 28.705 611 28.705 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250325 0 101.62 101.6727 101.62 101.6727 402 101.6727 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250325 0 21.27 22.87 21.22 22.19 6992060 22.19 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250325 0 49.38 49.53 49.2 49.32 62800 49.32 down down correct
KONG.US ETF Opportunities Trust 20250325 0 28.81 28.93 28.81 28.8368 933 28.8368 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20250325 0 46.58 46.67 46.5437 46.62 127628 46.4316 up up correct
KORU.US Direxion Shares ETF Trust 20250325 0 45.22 45.49 45.01 45.27 70200 45.27 up up correct
KRBN.US KraneShares Global Carbon ETF 20250325 0 29 29.08 28.72 28.75 120200 28.75 down down correct
KRE.US SPDR S&P Regional Banking ETF 20250325 0 58.51 58.83 58.21 58.25 8875100 58.25 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250325 0 40.18 40.31 40.18 40.28 749500 40.28 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250325 0 14.02 14.08 13.91 13.98 92600 13.98 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250325 0 14.95 15.132 14.95 14.98 12400 14.98 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250325 0 25.234 25.26 25.18 25.22 5200 25.1161 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250325 0 35.29 35.81 35.095 35.17 17640000 35.17 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20250325 0 62.81 62.81 62.4 62.4 188800 62.4 down up incorrect
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250325 0 7.28 7.88 7.256 7.69 10990400 7.69 up down incorrect
LABU.US Direxion Shares ETF Trust 20250325 0 81 81 74.19 76.03 1109600 76.03 down up incorrect
LCG.US Sterling Capital Focus Equity ETF 20250325 0 29.44 29.44 29.415 29.43 500 29.43 down up incorrect
LCR.US Leuthold Core ETF 20250325 0 34.7 34.7 34.6239 34.637 9402 34.637 down up incorrect
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250325 0 47.58 47.59 47.4 47.493 8100 47.493 down up incorrect
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250325 0 62.53 62.69 62.4 62.53 29600 62.53
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250325 0 95.71 95.9 95.71 95.8332 36605 95.4737 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250325 0 37.59 37.59 37.52 37.53 45800 37.53 down down correct
LGH.US HCM Defender 500 Index ETF 20250325 0 50.17 50.41 50.15 50.3 18100 50.3 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250325 0 172 172.2214 171.33 171.65 16845 171.65 down down correct
LGOV.US First Trust Exchange 20250325 0 21.41 21.44 21.364 21.42 109300 21.3497 up up correct
LIT.US Global X Funds 20250325 0 40.7 40.85 40.59 40.65 285300 40.65 down down correct
LOPP.US Gabelli ETFs Trust 20250325 0 27.3352 27.3352 27.3352 27.3352 1 27.3352
LOUP.US Innovator ETFs Trust 20250325 0 51.34 51.34 50.51 50.685 4000 50.685 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250325 0 108.29 108.62 108.19 108.4 22743990 107.9841 up up correct
LQDB.US iShares Trust 20250325 0 85.902 85.902 85.902 85.902 200 85.5495
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250325 0 92.87 92.9299 92.7 92.726 11398 92.2406 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20250325 0 59.59 59.72 59.43 59.59 62200 59.59
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250325 0 37.99 38.275 37.98 38.044 22900 38.044 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250325 0 40.42 40.56 40.2963 40.4116 32137 40.4116 down down correct
LSAT.US Two Roads Shared Trust 20250325 0 40.48 40.5 39.97 40.1447 22389 40.1447 down down correct
LTL.US ProShares Ultra Telecommunications 20250325 0 86.68 87.85 86.68 87.85 2452 87.765 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250325 0 53.81 54.0898 53.71 53.95 106249 53.5073 up up correct
LVOL.US American Century Low Volatility ETF 20250325 0 54.4 54.4 54.364 54.364 900 54.364 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250325 0 38.8 38.8 38.7241 38.7563 2004 38.7563 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250325 0 19.84 19.9499 19.84 19.8897 4634 19.8897 up up correct
MBOX.US Freedom Day Dividend ETF 20250325 0 33.595 33.6 33.41 33.445 10200 33.2836 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250325 0 20.5682 20.5883 20.5577 20.5716 4643 20.5077 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250325 0 551.66 553.45 546.55 549.46 521000 549.46 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250325 0 82.98 83.02 82.23 82.72 98800 82.72 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250325 0 78.86 79.05 78.09 78.43 89400 78.43 down down correct
META.US Roundhill Ball Metaverse ETF 20250325 0 626.76 633.88 621.18 626.31 15312540 626.31 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250325 0 11.89 12.169 11.71 12.11 53800 12.11 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20250325 0 32.72 32.74 32.64 32.6861 10079 32.4612 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250325 0 19.47 19.5699 19.47 19.49 3860 19.3367 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20250325 0 50.88 51.0092 50.7053 50.7909 3352 50.5583 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250325 0 208.64 208.9712 208.0818 208.8 52224 208.1927 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250325 0 324.83 326.25 323.91 326.17 419896 325.8221 up up correct
MGV.US Vanguard World Fund 20250325 0 130.09 130.11 129.04 129.45 352875 128.7669 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20250325 0 59.7 59.7 59.4736 59.5106 1619 59.5106 down down correct
MIDE.US DBX ETF Trust 20250325 0 29.65 29.65 29.5548 29.5548 131 29.5548 down down correct
MIDU.US Direxion Shares ETF Trust 20250325 0 45.97 46.06 44.72 45.42 60100 45.42 down down correct
MINO.US PIMCO ETF Trust 20250325 0 44.91 44.91 44.85 44.853 14700 44.7226 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250325 0 100.57 100.6 100.57 100.58 1646831 100.1802 up up correct
MJ.US ETFMG Alternative Harvest ETF 20250325 0 20.62 20.63 20.01 20.27 41400 20.27 down down correct
MLPA.US Global X MLP ETF 20250325 0 53.32 53.63 53.11 53.43 127300 53.43 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250325 0 27.78 27.8 27.72 27.77 18500 27.77 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250325 0 68.7 68.7 68.392 68.392 200 68.392 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250325 0 65.24 65.57 64.75 64.89 243808 64.89 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250325 0 23.68 23.695 23.64 23.649 27062 23.5698 down down correct
MMIT.US IndexIQ Active ETF Trust 20250325 0 24.07 24.08 23.99 24 120249 23.9254 down down correct
MMLG.US First Trust Exchange 20250325 0 29.365 29.39 29.31 29.3419 1596 29.3419 down down correct
MMSC.US MMSC 20250325 0 19.299 19.3 19.16 19.23 7700 19.23 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250325 0 251.14 251.41 250.45 251.2427 2430 251.2427 up up correct
MNA.US IQ Merger Arbitrage ETF 20250325 0 34.19 34.23 34.14 34.2082 32469 34.2082 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20250325 0 68.54 68.78 68.03 68.09 55900 68.09 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250325 0 11.47 11.47 11.2941 11.32 419182 10.9359 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250325 0 42.48 42.6396 42.48 42.6396 153 42.6396 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250325 0 2.63 2.64 2.53 2.53 2840800 2.53 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250325 0 43.83 44.02 43.719 43.75 3800 43.615 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250325 0 30.033 30.033 30.033 30.033 0 30.033
MUB.US iShares Trust 20250325 0 105.52 105.5295 105.33 105.35 4993154 105.0732 down down correct
MUNI.US PIMCO ETF Trust 20250325 0 51.66 51.75 51.57 51.57 172460 51.4399 down down correct
MUSI.US American Century Multisector Income ETF 20250325 0 43.78 43.79 43.763 43.781 7500 43.5758 up up correct
MUST.US Columbia Multi 20250325 0 20.17 20.24 20.11 20.12 94738 20.0572 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250325 0 16.8 16.8 16.58 16.5908 11956 16.5908 down down correct
MVV.US ProShares Ultra MidCap400 20250325 0 62.39 62.72 61.54 62.18 11732 62.121 down down correct
MXI.US iShares Global Materials ETF 20250325 0 83.94 84.02 83.74 83.87 9400 83.87 down down correct
MYY.US ProShares Short MidCap400 20250325 0 19.81 19.8603 19.81 19.8603 460 19.7053 up up correct
MZZ.US ProShares UltraShort MidCap400 20250325 0 10.4 10.51 10.39 10.4734 742 10.4044 up up correct
NACP.US Impact Shares Trust I 20250325 0 41.12 41.2 41.06 41.2 987 41.0965 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250325 0 65.83 69.045 64.18 66.44 368500 66.44 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20250325 0 55.92 56.27 55.92 55.999 20600 55.999 up up correct
NDVG.US Nuveen Dividend Growth ETF 20250325 0 32.215 32.215 32.215 32.215 100 32.1219
NERD.US Listed Funds Trust 20250325 0 21.87 22.06 21.87 22.06 8700 22.06 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250325 0 24.797 24.797 24.581 24.581 1100 24.4821 down down correct
NFLT.US Virtus Newfleet Multi 20250325 0 22.62 22.62 22.5306 22.58 38594 22.58 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250325 0 57.57 57.57 57.3 57.4 98618 57.4 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250325 0 80.7 80.7 78.71 79.34 117700 79.34 down down correct
NORW.US Global X MSCI Norway ETF 20250325 0 27.61 27.78 27.42 27.44 15200 27.44 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20250325 0 24.2586 24.2586 24.2586 24.2586 228 24.2586
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250325 0 24.32 24.32 24.15 24.225 1367 24.225 down down correct
NSCS.US Nuveen Small Cap Select ETF 20250325 0 27.32 27.32 26.9375 26.9375 706 26.9375 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250325 0 30.69 30.69 30.58 30.625 1500 30.52 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20250325 0 38.9261 38.973 38.8452 38.8916 13907 38.7666 down down correct
NTSX.US WisdomTree Trust 20250325 0 46.5 46.6 46.4 46.57 36600 46.44 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250325 0 20.8515 20.89 20.85 20.8694 61439 20.8128 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250325 0 22.07 22.1069 22.06 22.06 23801 21.9833 down down correct
NUGO.US Nushares ETF Trust 20250325 0 32.13 32.25 32.122 32.25 3500 32.25 up down incorrect
NUGT.US Direxion Shares ETF Trust 20250325 0 58.99 61.16 58.99 59.62 1627300 59.62 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250325 0 21.35 21.36 21.335 21.35 31600 21.2232
NUSA.US Nuveen Enhanced Yield 1 20250325 0 23.2097 23.23 23.2097 23.2153 5854 23.1347 up down incorrect
NUSI.US Nationwide Risk 20250325 0 50.59 50.8689 50.59 50.79 19411 50.4149 up down incorrect
NWLG.US Nuveen Winslow Large 20250325 0 32.1977 32.1977 32.1977 32.1977 120 32.1977
NYF.US iShares New York Muni Bond ETF 20250325 0 52.82 52.82 52.68 52.68 57758 52.5535 down up incorrect
OALC.US Unified Series Trust 20250325 0 29.33 29.333 29.28 29.31 11600 29.31 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250325 0 21.91 21.92 21.836 21.836 400 21.836 down up incorrect
OCEN.US IndexIQ ETF Trust 20250325 0 20.98 20.98 20.871 20.9229 535 20.9229 down up incorrect
OCIO.US ClearShares OCIO ETF 20250325 0 34.02 34.0396 34.01 34.0396 1765 33.9841 up down incorrect
OEF.US iShares S&P 100 ETF 20250325 0 279.82 280.57 279.27 280.34 161900 280.34 up down incorrect
OIH.US VanEck Vectors ETF Trust 20250325 0 265.02 267.41 264.21 265.86 235700 265.86 up down incorrect
OILU.US Bank of Montreal 20250325 0 33.08 33.8 32.77 33.07 80700 33.07 down up incorrect
OND.US ProShares Trust 20250325 0 34.44 34.567 34.44 34.567 100 34.567 up down incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250325 0 117.4403 117.6 117.1995 117.1995 690 117.1995 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250325 0 126.54 126.84 126.175 126.233 6100 126.233 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250325 0 109.3 109.3 108.55 108.62 11400 108.62 down down correct
ONLN.US ProShares Online Retail ETF 20250325 0 45.43 45.71 45.37 45.43 7519 45.374
ONOF.US Global X Funds 20250325 0 32.89 32.9 32.86 32.9 7900 32.9 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250325 0 15.5 15.5 15.34 15.4592 1682 15.4592 down down correct
OPER.US ETF Series Solutions 20250325 0 100.39 100.39 100.371 100.39 1000 100.0301
OUNZ.US VanEck Merk Gold Trust 20250325 0 29.22 29.275 28.9 29.13 583500 29.13 down down correct
OVB.US Overlay Shares Core Bond ETF 20250325 0 20.59 20.68 20.59 20.634 11200 20.634 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20250325 0 25.72 25.735 25.61 25.694 5700 25.694 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20250325 0 45.51 45.67 45.43 45.65 155400 45.65 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250325 0 33.695 33.695 33.61 33.686 42700 33.686 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20250325 0 21.43 21.62 21.43 21.558 11100 21.558 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20250325 0 32.63 32.63 32.478 32.478 4500 32.478 down down correct
OVT.US Listed Funds Trust 20250325 0 22.25 22.321 22.25 22.287 114000 22.287 up up correct
OWNS.US Impact Shares Trust I 20250325 0 17.23 17.26 17.23 17.235 6600 17.081 up up correct
PAB.US PGIM ETF Trust 20250325 0 42.15 42.277 42.15 42.173 6800 42.0296 up up correct
PALC.US Pacer Lunt Large Cap Multi 20250325 0 49.534 49.5626 49.3211 49.5143 12401 49.5143 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250325 0 88.26 88.5 87.63 87.75 133600 87.75 down down correct
PAMC.US Pacer Lunt MidCap Multi 20250325 0 43.0997 43.0997 42.9135 42.9135 2908 42.9135 down down correct
PBD.US Invesco Global Clean Energy ETF 20250325 0 11.29 11.33 11.25 11.29 23600 11.29
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250325 0 67.1 67.1 65.84 66.28 7300 66.28 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20250325 0 45.3 45.51 45.3 45.4123 3875 45.4123 up up correct
PBP.US Invesco Exchange 20250325 0 22.53 22.53 22.38 22.48 18700 22.48 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20250325 0 17.36 17.44 17.23 17.34 180400 17.34 down down correct
PCEF.US Invesco Exchange 20250325 0 19.15 19.17 19.09 19.13 346400 19.13 down down correct
PCY.US Invesco Exchange 20250325 0 20.24 20.3198 20.24 20.27 146527 20.27 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250325 0 34.36 34.4 34.33 34.4 14900 34.4 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250325 0 51.27 51.3 50.82 50.97 20800 50.97 down down correct
PEXL.US Pacer Funds Trust 20250325 0 47.82 47.82 47.53 47.75 12500 47.75 down down correct
PFFA.US ETFis Series Trust I 20250325 0 21.72 21.85 21.58 21.64 567500 21.64 down down correct
PFFD.US Global X U.S. Preferred ETF 20250325 0 19.5 19.54 19.48 19.5 394084 19.3976
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250325 0 9.02 9.02 8.97 8.9852 776 8.9852 down down correct
PFFR.US ETFis Series Trust I 20250325 0 18.66 18.69 18.42 18.5 28600 18.5 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250325 0 23.88 23.88 23.836 23.84 55000 23.7004 down down correct
PFIG.US Invesco Exchange 20250325 0 23.69 23.8 23.69 23.71 2808 23.71 up up correct
PFIX.US Simplify Exchange Traded Funds 20250325 0 49.95 50.2299 49.07 49.43 25014 49.28 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250325 0 20.62 20.64 20.59 20.62 133200 20.4993
PFUT.US Putnam Sustainable Future ETF 20250325 0 23.42 23.5 23.41 23.445 22000 23.445 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250325 0 17.15 17.225 17.15 17.17 392785 17.0306 up up correct
PGF.US Invesco Financial Preferred ETF 20250325 0 14.61 14.66 14.58 14.58 134500 14.58 down down correct
PGHY.US Invesco Exchange 20250325 0 19.9 19.91 19.87 19.87 29900 19.87 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20250325 0 36.43 36.56 36.43 36.549 3000 36.549 up up correct
PGX.US Invesco Preferred ETF 20250325 0 11.49 11.52 11.47 11.48 2294900 11.48 down down correct
PHB.US Invesco Exchange 20250325 0 18.17 18.18 18.14 18.16 173100 18.16 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250325 0 36.36 36.68 36.35 36.45 30000 36.45 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20250325 0 35.07 35.0845 35.0316 35.0595 30480 34.8219 down down correct
PHYS.US Sprott Physical Gold Trust 20250325 0 23.39 23.5 23.34 23.38 2815200 23.38 down down correct
PICB.US Invesco Exchange 20250325 0 22.2 22.21 22.16 22.19 25195 22.19 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250325 0 93.64 93.703 93.64 93.703 1100 93.5028 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250325 0 7.41 7.41 6.87 6.9 47700 6.9 down up incorrect
PIN.US Invesco India ETF 20250325 0 25.32 25.39 25.29 25.39 17700 25.39 up down incorrect
PINK.US Simplify Exchange Traded Funds 20250325 0 30.18 30.18 29.64 29.75 28400 29.7 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250325 0 85.34 85.34 84.29 84.4468 3312 84.4468 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20250325 0 71.02 71.22 70.64 70.89 19700 70.89 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20250325 0 31.7 31.78 31.7 31.716 34400 31.716 up down incorrect
PLTM.US GraniteShares Platinum Trust 20250325 0 9.5 9.539 9.46 9.46 72700 9.46 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20250325 0 120.12 121.12 119.94 121.01 102600 121.01 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250325 0 90.15 90.2 89.32 89.47 118500 89.47 down down correct
PQDI.US Principal Exchange 20250325 0 19.09 19.09 19.05 19.07 2300 18.9905 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20250325 0 18.75 18.75 18.71 18.74 188844 18.6686 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20250325 0 40.98 40.98 40.72 40.87 176100 40.87 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20250325 0 52.61 52.8 52.3 52.45 22500 52.45 down down correct
PSIL.US PSIL 20250325 0 12.34 12.45 12.3203 12.3203 2511 12.3203 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20250325 0 33.15 33.15 33.01 33.05 43773 32.8663 down up incorrect
PSLV.US Sprott Physical Silver Trust 20250325 0 11.49 11.51 11.42 11.47 40161700 11.47 down up incorrect
PSP.US Invesco Exchange 20250325 0 67.3 67.38 66.94 67.36 11400 67.36 up down incorrect
PSQ.US ProShares Trust 20250325 0 39.11 39.19 38.94 38.96 2716338 38.619 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20250325 0 92.34 92.34 91.55 91.5542 1287 91.5542 down up incorrect
PST.US ProShares UltraShort 7 20250325 0 23.3451 23.3451 23.3451 23.3451 33 23.1791
PTBD.US Pacer Funds Trust 20250325 0 20.14 20.18 20.14 20.162 13400 20.062 up down incorrect
PTEST.US X 20250325 0 24.97 24.97 24.97 24.97 21630 24.97
PTIN.US Pacer Trendpilot International ETF 20250325 0 30.49 30.53 30.44 30.497 5000 30.497 up down incorrect
PULS.US PGIM Ultra Short Bond ETF 20250325 0 49.66 49.67 49.66 49.67 1415442 49.4715 up down incorrect
PUTW.US WisdomTree Trust 20250325 0 32.07 32.105 31.8746 32 74585 31.685 down up incorrect
PVI.US Invesco Exchange 20250325 0 24.815 24.8191 24.781 24.79 1042 24.79 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250325 0 101.09 101.36 100.7 101.26 111200 101.26 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250325 0 60.12 60.21 59.7721 59.96 21357 59.96 down down correct
PWZ.US Invesco Exchange 20250325 0 24.04 24.09 23.94 23.94 163400 23.94 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250325 0 29.49 29.7 29.4 29.45 21696 29.45 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250325 0 53.52 53.57 53.42 53.48 46100 53.48 down down correct
PXH.US Invesco Exchange 20250325 0 22.16 22.27 22.12 22.12 83500 22.12 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250325 0 26.2 26.23 26.16 26.16 2400 26.16 down down correct
PZA.US Invesco Exchange 20250325 0 23.23 23.23 23.12 23.13 1001369 23.13 down down correct
PZT.US Invesco Exchange 20250325 0 22.45 22.54 22.27 22.34 18394 22.34 down down correct
QAI.US IQ Hedge Multi 20250325 0 31.71 31.78 31.71 31.78 31200 31.78 up up correct
QARP.US DBX ETF Trust 20250325 0 52.38 52.41 52.15 52.29 3100 52.29 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250325 0 70.67 70.67 70.18 70.4044 9006 70.4044 down down correct
QDF.US FlexShares Trust 20250325 0 69.52 69.59 69.22 69.38 18600 69.38 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250325 0 34.91 34.9699 34.8462 34.8462 7490 34.7592 down down correct
QDPL.US Pacer Funds Trust 20250325 0 37.98 38.0581 37.88 37.94 109414 37.3965 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250325 0 80.73 80.806 80.42 80.63 42600 80.63 down down correct
QEMM.US SPDR Index Shares Funds 20250325 0 58.8 58.94 58.63 58.63 1400 58.63 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20250325 0 98.61 99.03 98.22 98.67 209200 98.67 up up correct
QID.US ProShares UltraShort QQQ 20250325 0 35.1 35.23 34.785 34.81 3582237 34.441 down up incorrect
QINT.US American Century Quality Diversified International ETF 20250325 0 53.47 53.53 53.35 53.46 30600 53.46 down up incorrect
QLD.US ProShares Ultra QQQ 20250325 0 97.83 98.7 97.47 98.66 2000500 98.634 up down incorrect
QLTA.US iShares Aaa 20250325 0 47.35 47.465 47.32 47.39 116327 47.2249 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20250325 0 66.07 66.08 65.931 66.06 2600 66.06 down up incorrect
QLVD.US FlexShares Developed Markets ex 20250325 0 28.925 28.925 28.89 28.89 166 28.89 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250325 0 25.66 25.702 25.66 25.702 100 25.702 up down incorrect
QPX.US AdvisorShares Q Dynamic Growth ETF 20250325 0 35.33 35.3545 35.26 35.3545 1741 35.3545 up up correct
QQH.US HCM Defender 100 Index ETF 20250325 0 61.69 62.13 61.47 62.13 18700 62.13 up up correct
QQQE.US Direxion NASDAQ 20250325 0 90.76 91.06 90.53 90.87 81500 90.87 up up correct
QRFT.US QRAFT AI 20250325 0 52.78 52.8 52.55 52.742 11000 52.696 down down correct
QTUM.US Defiance Quantum ETF 20250325 0 79.91 80.05 79.34 79.81 109358 79.652 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250325 0 45.5 46.2068 45.5 45.9193 5668 45.9193 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20250325 0 158.48 158.6332 157.7702 158.1353 13974 158.1353 down down correct
QVML.US Invesco Exchange 20250325 0 34.43 34.4351 34.36 34.4261 5228 34.4261 down down correct
QVMM.US Invesco Exchange 20250325 0 28.01 28.09 27.831 27.831 5800 27.831 down down correct
QVMS.US Invesco Exchange 20250325 0 25.27 25.35 25.26 25.26 500 25.26 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20250325 0 129.37 129.4189 129.04 129.2362 3706 129.2362 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20250325 0 30.23 30.46 30.17 30.19 55900 30.19 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250325 0 36.85 36.85 36.7 36.76 40099 36.5779 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20250325 0 75.47 75.49 75.46 75.47 81207 75.169
RAYC.US The Advisors' Inner Circle Fund III 20250325 0 14.495 14.495 14.458 14.458 300 14.458 down up incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250325 0 23.612 23.65 23.57 23.65 16800 23.65 up down incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250325 0 49.12 49.145 48.78 48.78 42185 48.78 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20250325 0 37.71 37.71 36.99 37.11 1099 37.11 down up incorrect
RECS.US Columbia ETF Trust I 20250325 0 34.13 34.2 34.051 34.15 331000 34.15 up up correct
REET.US iShares Global REIT ETF 20250325 0 24.35 24.415 24.055 24.16 893200 24.16 down down correct
REK.US ProShares Short Real Estate 20250325 0 17.05 17.27 17.05 17.2381 3714 17.0881 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250325 0 6.68 6.73 6.44 6.53 467000 6.53 down down correct
REVS.US Columbia Research Enhanced Value ETF 20250325 0 25.34 25.368 25.262 25.262 8800 25.262 down down correct
REW.US ProShares UltraShort Technology 20250325 0 11.29 11.33 11.25 11.26 25400 11.164 down down correct
REZ.US iShares Trust 20250325 0 85.37 85.44 83.93 84.46 94200 84.46 down down correct
RFCI.US ALPS ETF Trust 20250325 0 22.42 22.42 22.38 22.42 900 22.42
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250325 0 54.11 54.128 54.07 54.09 4000 54.09 down down correct
RFFC.US RiverFront Dynamic US Flex 20250325 0 57.23 57.337 57.23 57.337 1051 57.337 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250325 0 45.96 46.01 45.79 45.9 2600 45.9 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250325 0 116.4199 116.4199 115.38 115.7634 12740 115.7634 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250325 0 50.15 50.3 49.9 50.18 26558 50.18 up up correct
RHRX.US Starboard Investment Trust 20250325 0 14.97 15.1 14.97 15.1 700 15.1 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250325 0 29.84 29.84 29.58 29.67 38451 29.67 down down correct
RHTX.US Starboard Investment Trust 20250325 0 15.9792 15.9792 15.9792 15.9792 46 15.9792
RIET.US Hoya Capital High Dividend Yield ETF 20250325 0 10.15 10.15 10.03 10.05 109900 10.05 down down correct
RIGS.US RiverFront Strategic Income Fund 20250325 0 22.97 23.74 22.7 23.01 31100 23.01 up up correct
RINF.US ProShares Inflation Expectations ETF 20250325 0 32.89 32.93 32.84 32.9002 1985 32.6562 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20250325 0 26.23 26.3 26.22 26.22 2500 26.1818 down down correct
RISR.US FolioBeyond Rising Rates ETF 20250325 0 36.35 36.517 36.2 36.472 42600 36.472 up up correct
RLY.US SSGA Active Trust 20250325 0 28.44 28.67 28.44 28.51 37900 28.51 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20250325 0 24.05 24.08 24.0298 24.0298 1287 24.0298 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20250325 0 55.3 55.46 55.124 55.23 53700 55.23 down down correct
RODM.US Lattice Strategies Trust 20250325 0 31.42 31.5 31.36 31.405 199200 31.405 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20250325 0 55.4 55.64 55.24 55.64 1300 55.64 up up correct
ROM.US ProShares Trust 20250325 0 59.53 59.91 59.38 59.88 36400 59.863 up down incorrect
RORO.US ATAC US Rotation ETF 20250325 0 15.48 15.505 15.48 15.505 100 15.499 up down incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20250325 0 40.7776 40.7776 40.7776 40.7776 127 40.7776
ROUS.US Hartford Multifactor US Equity ETF 20250325 0 51.4 51.4 51.11 51.1866 17056 51.1866 down up incorrect
RPAR.US RPAR Risk Parity ETF 20250325 0 19.68 19.73 19.68 19.7068 70798 19.6233 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20250325 0 40.37 40.5 40.14 40.33 190500 40.33 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20250325 0 92.4 92.59 91.69 92.04 85341 92.04 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20250325 0 175.96 176.09 174.53 175.27 4313100 175.27 down up incorrect
RSPE.US Invesco Exchange 20250325 0 26.41 26.41 26.33 26.358 2100 26.358 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250325 0 32.18 32.24 32.04 32.05 17583 32.05 down down correct
RVNU.US DBX ETF Trust 20250325 0 24.68 24.82 24.68 24.72 23624 24.648 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250325 0 42.22 42.29 41.87 41.96 114900 41.96 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250325 0 111.9 111.9 111.03 111.11 15200 111.11 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250325 0 100.8 100.84 100.11 100.37 260900 100.37 down down correct
RWM.US ProShares Short Russell2000 20250325 0 19.96 20.1299 19.92 20.06 6929608 19.924 up up correct
RWO.US SPDR Index Shares Funds 20250325 0 43.58 43.77 43.13 43.32 77000 43.32 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250325 0 98.9 99.13 97.35 97.9 430579 97.9 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250325 0 24.67 24.67 24.51 24.54 51200 24.54 down down correct
RXD.US ProShares UltraShort Health Care 20250325 0 10.52 10.83 10.52 10.7671 13645 10.7011 up up correct
RXI.US iShares Trust 20250325 0 184.17 184.5 183.57 184.5 1800 184.5 up up correct
RXL.US ProShares Ultra Health Care 20250325 0 50.03 50.03 48.35 48.75 7100 48.616 down down correct
RYJ.US Invesco Raymond James SB 20250325 0 70.3 70.3 70.1814 70.1814 344 70.1814 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250325 0 48.18 48.27 47.9846 48.0319 1653 48.0319 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250325 0 101.65 101.78 100.94 100.94 2300 100.94 down down correct
SAA.US ProShares Trust 20250325 0 22.33 22.64 22.19 22.25 7494 22.2 down down correct
SAEF.US Schwab Strategic Trust 20250325 0 25.24 25.24 25.22 25.22 5000 25.212 down down correct
SBB.US ProShares Short SmallCap600 20250325 0 15.68 15.75 15.66 15.7463 1749 15.6273 up up correct
SBIO.US ALPS ETF Trust 20250325 0 31 31 30.14 30.2697 6975 30.2697 down down correct
SCC.US ProShares UltraShort Consumer Services 20250325 0 10.9 11.06 10.805 10.805 31908 10.768 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250325 0 39.737 39.737 39.737 39.737 0 39.737
SCHA.US Schwab U.S. Small 20250325 0 24.54 24.6 24.32 24.4 2328028 24.345 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250325 0 22.29 22.32 22.21 22.27 2528300 22.2051 down down correct
SCHC.US Schwab Strategic Trust 20250325 0 36.99 37.06 36.9 37 333500 37 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20250325 0 28.08 28.12 27.75 27.84 16456400 27.5912 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20250325 0 28.11 28.21 28.06 28.08 792300 28.08 down down correct
SCHF.US Schwab Strategic Trust 20250325 0 20.42 20.44 20.34 20.39 7208700 20.39 down down correct
SCHG.US Schwab Strategic Trust 20250325 0 26.36 26.46 26.2706 26.46 7828414 26.433 up up correct
SCHH.US Schwab U.S. REIT ETF 20250325 0 21.51 21.5499 21.165 21.32 4770656 21.221 down down correct
SCHI.US Schwab 5 20250325 0 22.36 22.41 22.34 22.38 683821 22.2913 up up correct
SCHJ.US Schwab 1 20250325 0 24.58 24.607 24.576 24.59 58500 24.5062 up up correct
SCHK.US Schwab 1000 ETF 20250325 0 27.82 27.8883 27.755 27.84 614325 27.759 up up correct
SCHM.US Schwab U.S. Mid 20250325 0 27.22 27.26 26.96 27.11 698753 27.032 down down correct
SCHO.US Schwab Short 20250325 0 24.28 24.3 24.27 24.29 3455608 24.206 up up correct
SCHP.US Schwab U.S. TIPS ETF 20250325 0 26.58 26.6299 26.5659 26.62 1738840 26.5216 up up correct
SCHQ.US Schwab Long 20250325 0 32.26 32.45 32.26 32.36 235635 32.2592 up up correct
SCHR.US Schwab Strategic Trust 20250325 0 24.68 24.7299 24.68 24.7 1492730 24.6233 up up correct
SCHV.US Schwab Strategic Trust 20250325 0 26.91 26.94 26.71 26.82 1251034 26.679 down down correct
SCHX.US Schwab U.S. Large 20250325 0 22.85 22.87 22.76 22.83 7779900 22.763 down down correct
SCHY.US Schwab Strategic Trust 20250325 0 25.63 25.65 25.54 25.56 202700 25.42 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250325 0 23.06 23.09 23.03 23.07 1083734 22.9962 up up correct
SCJ.US iShares MSCI Japan Small 20250325 0 78.77 79.3 78.77 79.3 16844 79.3 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250325 0 17.45 17.84 17.39 17.56 527800 17.56 up up correct
SCRD.US SCRD 20250325 0 41.6466 41.6466 41.6466 41.6466 0 41.4642
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250325 0 20.97 21.07 20.95 21.04 43800 21.04 up up correct
SDD.US ProShares UltraShort SmallCap600 20250325 0 17.45 17.61 17.45 17.5166 1459 17.3776 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250325 0 26.1 26.11 26.044 26.044 2542 25.9141 down down correct
SDIV.US Global X SuperDividend ETF 20250325 0 21.23 21.26 21.09 21.11 394994 20.9141 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250325 0 58.11 58.1999 57.535 57.655 42961 57.655 down down correct
SDOW.US ProShares UltraPro Short Dow30 20250325 0 50.43 51.12 50.25 50.62 1684227 50.0059 up up correct
SDP.US ProShares UltraShort Utilities 20250325 0 15.65 16.165 15.65 16.09 4788 16.017 up up correct
SDS.US ProShares UltraShort S&P500 20250325 0 20.5 20.62 20.43 20.5 7269496 20.267
SDY.US SPDR S&P Dividend ETF 20250325 0 134.47 134.57 133.03 133.68 307000 133.68 down down correct
SEF.US ProShares Short Financials 20250325 0 34.34 34.34 34.191 34.2027 4369 33.8787 down down correct
SEIX.US Virtus ETF Trust II 20250325 0 23.63 23.63 23.61 23.63 67533 23.63
SFY.US Tidal ETF Trust 20250325 0 106.57 106.83 106.36 106.56 29300 106.56 down down correct
SFYF.US SoFi Social 50 ETF 20250325 0 40.95 41.29 40.949 41.29 3200 41.29 up up correct
SFYX.US Tidal ETF Trust 20250325 0 14.12 14.12 14.06 14.1 3700 14.1 down down correct
SGDJ.US Sprott Funds Trust 20250325 0 41.48 42.316 41.48 41.63 31100 41.63 up up correct
SGDM.US Sprott Gold Miners ETF 20250325 0 36.93 37.49 36.93 37.22 28400 37.22 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250325 0 28.84 28.97 28.8 28.81 5049200 28.81 down up incorrect
SGOV.US iShares Trust 20250325 0 100.61 100.61 100.6 100.61 13844790 100.2642
SH.US ProShares Short S&P500 20250325 0 43.59 43.7 43.5 43.58 2453346 43.2685 down up incorrect
SHE.US SPDR SSGA Gender Diversity Index ETF 20250325 0 116.24 116.632 116.15 116.402 3600 116.402 up down incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250325 0 47.6 47.64 47.58 47.58 191240 47.4806 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250325 0 42.54 42.633 42.52 42.633 7265 42.633 up down incorrect
SHYG.US iShares Trust 20250325 0 42.85 42.89 42.79 42.81 2178524 42.548 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250325 0 44.98 45 44.85 44.85 30622 44.5627 down down correct
SIFI.US Harbor Scientific Alpha Income 20250325 0 43.64 43.64 43.64 43.64 6 43.4313
SIHY.US Harbor ETF Trust 20250325 0 45.8 45.87 45.69 45.745 17600 45.5227 down down correct
SIJ.US ProShares UltraShort Industrials 20250325 0 8.1 8.15 8.0985 8.0985 4213 8.0355 down down correct
SIL.US Global X Silver Miners ETF 20250325 0 40.25 40.94 39.91 39.99 1316900 39.99 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250325 0 12.69 12.96 12.53 12.53 3264700 12.53 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250325 0 32.52 32.52 32.368 32.368 2500 32.368 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250325 0 31.99 32.23 31.99 32.08 694200 32.08 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20250325 0 46.559 46.645 46.47 46.54 34500 46.4229 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20250325 0 38.77 38.795 38.745 38.745 22000 38.6497 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250325 0 37.29 37.29 37.01 37.103 15200 37.0202 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20250325 0 47.16 47.17 46.97 46.97 3000 46.8839 down up incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20250325 0 148.32 148.32 147.31 147.7132 2525 147.7132 down up incorrect
SJB.US ProShares Trust 20250325 0 16.06 16.09 16.05 16.0895 833416 15.9935 up down incorrect
SJNK.US SPDR Series Trust 20250325 0 25.38 25.3872 25.33 25.34 2013650 25.1801 down up incorrect
SKF.US ProShares UltraShort Financials 20250325 0 32.4 32.629 32.2762 32.2994 8847 31.9384 down up incorrect
SLV.US iShares Silver Trust 20250325 0 30.55 30.76 30.52 30.58 19168000 30.58 up down incorrect
SLX.US VanEck Vectors Steel ETF 20250325 0 63.74 64.62 63.74 64.27 5400 64.27 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250325 0 85.65 85.73 84.98 85.29 124500 85.29 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250325 0 80.89 81.03 80.13 80.26 230800 80.26 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20250325 0 9.79 9.98 9.67 9.8498 26828 9.8048 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250325 0 5.1 5.1 4.91 4.94 18000 4.94 down down correct
SMLF.US iShares MSCI USA Small 20250325 0 64.88 65 64.25 64.67 97800 64.67 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250325 0 21.38 21.38 21.27 21.27 4200 21.27 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250325 0 126.04 126.04 124.9987 124.9987 4434 124.9987 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250325 0 50.03 50.03 49.93 50.01 33073 49.9 down down correct
SMN.US ProShares Trust 20250325 0 15.65 16.11 15.62 15.6865 3491 15.5855 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250325 0 103.37 103.45 102.86 103.18 3893 103.18 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250325 0 51.73 51.8 51.56 51.73 161300 51.73
SOXL.US Direxion Shares ETF Trust 20250325 0 20.83 21.02 20.35 20.55 57784400 20.55 down down correct
SOXS.US Direxion Shares ETF Trust 20250325 0 22.64 23.13 22.4101 22.88 18933660 22.88 up up correct
SOYB.US Teucrium Soybean 20250325 0 21.14 21.2 21.04 21.18 10000 21.18 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250325 0 25.37 25.44 25.36 25.41 1823521 25.3264 up up correct
SPAX.US Tidal ETF Trust 20250325 0 20.31 20.5 20.31 20.5 43120 20.5 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20250325 0 28.94 29 28.9 28.95 863300 28.8255 up up correct
SPCX.US Collaborative Investment Series Trust 20250325 0 23.905 23.905 23.905 23.905 300 23.905
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250325 0 32 32.04 31.82 31.82 41500 31.74 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250325 0 11.25 11.28 11.234 11.25 5075400 11.25
SPDV.US AAM S&P 500 High Dividend Value ETF 20250325 0 32.607 32.607 32.491 32.491 3114 32.3815 down down correct
SPDW.US SPDR Portfolio Developed World ex 20250325 0 37.57 37.63 37.46 37.57 2318500 37.57
SPEM.US SPDR Portfolio Emerging Markets ETF 20250325 0 40.09 40.24 40.03 40.08 1125900 40.08 down down correct
SPEU.US SPDR Portfolio Europe ETF 20250325 0 45.41 45.46 45.18 45.27 125800 45.27 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20250325 0 9.15 9.2 9.15 9.17 37004 9.1219 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250325 0 64.33 64.47 64.16 64.29 119600 64.29 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20250325 0 102.41 102.75 101.86 102.16 131600 102.16 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20250325 0 84.42 84.75 83.92 84.18 146600 84.18 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250325 0 49.75 49.76 49.01 49.17 652385 49.17 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250325 0 67.44 67.55 67.14 67.34 656600 67.34 down down correct
SPHY.US SPDR Series Trust 20250325 0 23.62 23.64 23.57 23.59 2566300 23.4413 down down correct
SPIB.US SPDR Series Trust 20250325 0 33.13 33.18 33.1112 33.14 4485127 33.0166 up up correct
SPIP.US SPDR Series Trust 20250325 0 26.07 26.13 26.07 26.11 86900 25.9239 up up correct
SPLB.US SPDR Series Trust 20250325 0 22.5 22.585 22.4551 22.51 1215771 22.4117 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250325 0 67.89 68.01 67.7 67.88 9865050 67.6594 down down correct
SPLV.US Invesco Exchange 20250325 0 73.34 73.4 72.715 73.11 1503546 73.11 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250325 0 21.92 21.96 21.9 21.93 403300 21.8628 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250325 0 52.91 53.08 52.43 52.72 1076200 52.72 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250325 0 97.15 97.34 96.63 97.27 963600 97.27 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250325 0 9.72 9.73 9.6 9.6 138200 9.6 down up incorrect
SPRE.US Tidal ETF Trust 20250325 0 19.77 19.78 19.46 19.59 41100 19.59 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250325 0 30.03 30.05 30.02 30.03 3246003 29.9084
SPSK.US Tidal ETF Trust 20250325 0 17.99 18.03 17.9 18.02 97000 18.02 up down incorrect
SPSM.US SPDR Series Trust 20250325 0 42.1 42.19 41.75 41.91 1236900 41.91 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250325 0 28.38 28.43 28.37 28.41 1220598 28.3169 up down incorrect
SPTL.US SPDR Series Trust 20250325 0 26.85 27 26.845 26.93 1755623 26.838 up down incorrect
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250325 0 70.01 70.11 69.78 69.97 301200 69.97 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250325 0 29.16 29.18 29.1501 29.17 944904 29.0691 up down incorrect
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250325 0 39.96 40.1 39.9 40.043 800 39.963 up down incorrect
SPUS.US Tidal ETF Trust 20250325 0 40.61 40.68 40.491 40.67 318900 40.67 up down incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250325 0 140.32 140.78 139.56 140.4 23300 140.4 up down incorrect
SPVM.US Invesco Exchange 20250325 0 57.5699 57.59 57.49 57.59 3115 57.59 up down incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250325 0 51.86 51.862 51.65 51.7432 2995 51.7432 down up incorrect
SPXE.US ProShares S&P 500 ex 20250325 0 62.0457 62.0457 62.0457 62.0457 177 61.8817
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250325 0 153.45 154.34 152.17 153.52 2468800 153.52 up up correct
SPXN.US ProShares S&P 500 ex 20250325 0 61.3151 61.3151 61.3151 61.3151 114 61.1561
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250325 0 6.54 6.6 6.5 6.54 45128900 6.54
SPXT.US ProShares S&P 500 ex 20250325 0 93.1092 93.1092 92.78 92.9107 812 92.5887 down down correct
SPXU.US ProShares UltraPro Short S&P500 20250325 0 23.72 23.91 23.5801 23.71 11283250 23.45 down down correct
SPXV.US ProShares S&P 500 ex 20250325 0 62.175 62.175 62.175 62.175 300 62.013
SPY.US SPDR S&P 500 ETF Trust 20250325 0 575.3 576.41 573.69 575.46 38355700 575.46 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250325 0 35.82 35.85 35.761 35.85 5800 35.77 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250325 0 44 44.026 43.41 43.59 589000 43.59 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250325 0 84.39 84.59 84.02 84.5 1896700 84.5 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250325 0 51.47 51.57 51.24 51.41 1558100 51.41 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250325 0 47.12 47.24 47.02 47.1 126200 47.1 down up incorrect
SQEW.US Two Roads Shared Trust 20250325 0 32.38 32.47 32.21 32.32 59572 32.32 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20250325 0 41.25 41.28 41.22 41.24 4503207 40.9683 down up incorrect
SRS.US ProShares Trust 20250325 0 49.49 50.66 48.99 50.16 21961 49.665 up down incorrect
SRTY.US ProShares Trust 20250325 0 21.84 22.34 21.665 22.13 1972685 21.908 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250325 0 30.17 30.17 29.75 29.85 51300 29.85 down up incorrect
SSG.US ProShares UltraShort Semiconductors 20250325 0 27.87 28.31 27.721 27.95 35917 27.599 up down incorrect
SSO.US ProShares Ultra S&P500 20250325 0 87.93 88.268 87.45 87.95 1629195 87.7844 up up correct
SSPY.US Syntax ETF Trust 20250325 0 78.91 78.9652 78.91 78.9652 154 78.9652 up up correct
STIP.US iShares 0 20250325 0 102.84 102.92 102.825 102.91 403478 102.1665 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250325 0 30.29 30.43 30.19 30.241 6000 30.241 down down correct
STPZ.US PIMCO 1 20250325 0 53.61 53.6785 53.61 53.675 12591 53.3272 up up correct
SUB.US iShares Short 20250325 0 105.62 105.62 105.53 105.55 490324 105.3421 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20250325 0 118.11 118.4 117.8 118.26 47072 118.26 up up correct
SVOL.US Simplify Volatility Premium ETF 20250325 0 19.38 19.48 19.35 19.46 684500 19.19 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250325 0 29.23 29.359 29.18 29.1913 25998 28.9669 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20250325 0 30.65 30.65 30.587 30.587 32600 30.587 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250325 0 12.53 12.8 12.53 12.786 1904 12.692 up up correct
SZNE.US Pacer Funds Trust 20250325 0 35.82 35.82 35.75 35.784 1200 35.784 down down correct
TAGG.US TagLikeMe Corp 20250325 0 42.596 42.6589 42.596 42.6434 4880 42.5034 up up correct
TAGS.US Teucrium Commodity Trust 20250325 0 25.56 25.56 25.56 25.56 100 25.56
TAN.US Invesco Exchange 20250325 0 31.94 32.59 31.94 32.13 336091 32.13 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20250325 0 49.7 49.717 49.54 49.62 24386 49.4793 down down correct
TBF.US ProShares Short 20+ Year Treasury 20250325 0 24.15 24.15 24.0201 24.08 35875 23.869 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250325 0 34.94 34.97 34.54 34.78 125336 34.525 down down correct
TBUX.US T. Rowe Price Exchange 20250325 0 49.79 49.8 49.785 49.8 50200 49.608 up up correct
TBX.US ProShares Trust 20250325 0 28.62 28.8 28.56 28.68 4832 28.455 up up correct
TCHP.US T. Rowe Price Exchange 20250325 0 40.15 40.273 39.993 40.26 73000 40.26 up up correct
TDSB.US Exchange Listed Funds Trust 20250325 0 22.19 22.19 22.13 22.16 5000 22.053 down down correct
TDSC.US Exchange Listed Funds Trust 20250325 0 25.49 25.49 25.37 25.43 9700 25.2 down down correct
TDTF.US FlexShares iBoxx 5 20250325 0 23.97 24.01 23.9687 24.01 109174 23.822 up up correct
TDTT.US FlexShares Trust 20250325 0 24.19 24.22 24.19 24.22 244021 24.0342 up up correct
TDVG.US T. Rowe Price Exchange 20250325 0 40.81 40.82 40.633 40.73 33400 40.6117 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250325 0 51.76 52.13 51.76 51.94 16900 51.94 up up correct
TECL.US Direxion Shares ETF Trust 20250325 0 68.73 69.79 68.59 69.52 996200 69.52 up up correct
TECS.US Direxion Shares ETF Trust 20250325 0 54.39 54.39 53.49 53.72 388800 53.72 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20250325 0 42.52 42.52 42.142 42.203 9700 42.0602 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250325 0 45.25 45.255 45.18 45.18 766693 45.0617 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250325 0 50.62 50.63 50.62 50.63 1005092 50.4475 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20250325 0 37.795 37.9597 37.7314 37.9106 4355 37.9106 up up correct
THD.US iShares MSCI Thailand ETF 20250325 0 53.39 53.54 53.37 53.4 52800 53.4 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20250325 0 48.57 48.969 48.48 48.684 38900 48.684 up up correct
TINT.US ProShares Trust 20250325 0 29.62 29.64 29.62 29.64 100 29.557 up up correct
TINY.US ProShares Trust 20250325 0 41.4 41.4 41.1201 41.1201 465 41.1201 down down correct
TIP.US iShares TIPS Bond ETF 20250325 0 109.86 110.05 109.8148 110 1165278 109.2978 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20250325 0 19 19.03 19 19.03 267315 18.9438 up up correct
TIPZ.US PIMCO ETF Trust 20250325 0 53.3105 53.4198 53.3105 53.4 4495 52.9841 up down incorrect
TIXT.US TELUS International (Cda) Inc 20250325 0 2.76 2.775 2.7 2.73 124131 2.73 down up incorrect
TLH.US iShares Trust 20250325 0 102.39 102.8563 102.3501 102.63 1050014 102.2643 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20250325 0 76.54 76.68 76.52 76.61 5900 76.61 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250325 0 53.8 53.82 53.77 53.77 1300 53.77 down up incorrect
TMF.US Direxion Shares ETF Trust 20250325 0 42.1 42.85 42.03 42.4 4967200 42.4 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250325 0 36.39 36.45 35.77 36.13 1055800 36.13 down up incorrect
TNA.US Direxion Shares ETF Trust 20250325 0 33.59 33.87 32.82 33.13 7861500 33.13 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20250325 0 117.2 117.38 117.19 117.19 1200 117.19 down up incorrect
TOLZ.US ProShares Trust 20250325 0 52.46 52.53 52.39 52.425 35864 52.191 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250325 0 40.03 40.105 40.02 40.05 172769 39.8809 up up correct
TOTR.US T. Rowe Price Exchange 20250325 0 40.644 40.644 40.644 40.644 100 40.492
TPHD.US Timothy Plan High Dividend Stock ETF 20250325 0 37.62 37.62 37.41 37.467 19400 37.3845 down down correct
TPHE.US Timothy Plan 20250325 0 25.6 25.6 25.551 25.551 1600 25.551 down down correct
TPIF.US Timothy Plan International ETF 20250325 0 29.36 29.36 29.26 29.335 10500 29.2059 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250325 0 26.76 26.76 25.625 25.76 13900 25.76 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20250325 0 37.9 38 37.795 37.795 26300 37.744 down down correct
TPYP.US Tortoise North American Pipeline Fund 20250325 0 37.03 37.12 36.79 36.87 70643 36.5141 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250325 0 32.58 32.61 32.58 32.584 15800 32.584 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20250325 0 36.26 36.3 36.14 36.25 730700 36.25 down down correct
TTT.US ProShares Trust 20250325 0 72.79 72.79 71.0511 71.8 2318 71.307 down down correct
TWM.US ProShares UltraShort Russell2000 20250325 0 49.59 50.35 49.34 50.06 321611 49.642 up up correct
TYD.US Direxion Daily 7 20250325 0 24.69 24.9 24.68 24.79 27400 24.79 up up correct
TYO.US Direxion Daily 7 20250325 0 13.93 13.93 13.82 13.86 19600 13.86 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250325 0 14.9 15.24 14.77 15.09 15214900 15.09 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250325 0 20.28 20.402 20.28 20.368 2300 20.368 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20250325 0 18.65 18.65 18.45 18.49 2335 18.371 down down correct
UBT.US ProShares Trust 20250325 0 17.74 17.9346 17.73 17.83 33671 17.692 up up correct
UCC.US ProShares Trust 20250325 0 42.05 42.69 42.02 42.68 1869 42.555 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250325 0 26.43 26.5201 26.43 26.5201 306 26.5201 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20250325 0 26.07 26.17 25.5 25.92 1102800 25.92 down down correct
UCON.US First Trust Exchange 20250325 0 24.78 24.83 24.77 24.79 936012 24.7 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20250325 0 17.55 17.57 17.52 17.53 80900 17.53 down down correct
UDOW.US ProShares Trust 20250325 0 92.55 92.87 91.25 92.18 1012451 91.863 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250325 0 48.35 48.35 48.15 48.1649 2749 48.0849 down down correct
UGA.US United States Gasoline Fund LP 20250325 0 62.27 62.4 61.82 62.1 8100 62.1 down down correct
UGE.US ProShares Ultra Consumer Goods 20250325 0 18.11 18.11 17.94 17.9459 4097 17.8699 down down correct
UGL.US ProShares Trust II 20250325 0 120.62 121.7 120.24 120.41 173500 120.41 down down correct
UITB.US VictoryShares USAA Core Intermediate 20250325 0 46.63 46.725 46.615 46.68 109631 46.5091 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250325 0 52.74 52.74 52.105 52.22 2447 51.9289 down down correct
UJB.US ProShares Ultra High Yield 20250325 0 74.24 74.24 74.24 74.24 100 73.699
ULE.US ProShares Trust II 20250325 0 11.35 11.35 11.26 11.26 7600 11.26 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250325 0 40.57 40.6 40.57 40.6 75058 40.4472 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250325 0 81.5 81.5582 81.4772 81.5582 357 81.3816 up up correct
UMDD.US ProShares UltraPro MidCap400 20250325 0 23.39 23.39 22.91 22.9192 3351 22.8922 down down correct
UMI.US USCF Midstream Energy Income Fund 20250325 0 53 53.03 52.603 52.71 14000 52.71 down down correct
UNG.US United States Natural Gas Fund LP 20250325 0 20.8 20.8 20.01 20.33 5849800 20.33 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20250325 0 10.14 10.14 9.885 10.02 151965 10.02 down down correct
UPRO.US ProShares UltraPro S&P500 20250325 0 81.01 81.458 80.32 81 3722088 80.8116 down down correct
UPV.US ProShares Ultra FTSE Europe 20250325 0 69.7201 69.845 69.6966 69.6966 1581 69.5666 down down correct
UPW.US ProShares Ultra Utilities 20250325 0 75.46 75.46 72.9699 73.5335 5459 73.2005 down down correct
URA.US Global X Funds 20250325 0 25.43 25.44 24.58 24.87 2563600 24.87 down down correct
URE.US ProShares Ultra Real Estate 20250325 0 64.556 64.77 64.138 64.138 2415 63.882 down down correct
URNM.US North Shore Global Uranium Mining ETF 20250325 0 35.61 36.1855 34.4375 34.73 352591 34.73 down down correct
URTH.US iShares MSCI World ETF 20250325 0 157.83 157.97 157.42 157.78 368300 157.78 down down correct
URTY.US ProShares Trust 20250325 0 39.61 39.9 38.67 39.03 1022486 38.902 down down correct
USAI.US Pacer American Energy Independence ETF 20250325 0 42.76 42.76 42.3173 42.3183 8146 42.1573 down down correct
USCI.US United States Commodity Index Funds Trust 20250325 0 71.11 71.68 71.11 71.42 20600 71.42 up up correct
USD.US ProShares Ultra Semiconductors 20250325 0 49.47 49.728 48.5401 49.25 275921 49.2 down down correct
USDU.US WisdomTree Trust 20250325 0 27.12 27.14 27.06 27.14 101100 27.14 up up correct
USFR.US WisdomTree Trust 20250325 0 50.47 50.48 50.47 50.47 6985976 50.2892
USL.US United States 12 Month Oil Fund LP 20250325 0 37.28 37.39 37.13 37.2661 8372 37.2661 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250325 0 41.696 41.696 41.696 41.696 100 41.696
USO.US United States Oil Fund LP 20250325 0 75.23 75.36 74.12 74.82 1922900 74.82 down down correct
USRT.US iShares Core U.S. REIT ETF 20250325 0 57.53 57.65 56.65 57.01 195100 57.01 down down correct
USSG.US DBX ETF Trust 20250325 0 52.08 52.154 51.961 52.09 124200 52.09 up up correct
UST.US ProShares Ultra 7 20250325 0 41.53 42.72 39.96 42.72 3417 42.406 up up correct
USTB.US VictoryShares USAA Core Short 20250325 0 50.53 50.57 50.5142 50.54 96247 50.3309 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250325 0 80.88 80.98 80.25 80.5685 43048 80.3893 down down correct
UTES.US ETFis Series Trust I 20250325 0 66.18 66.18 64.772 65.19 49900 65.19 down down correct
UTRN.US Vesper U.S. Large Cap Short 20250325 0 29.27 29.27 29.22 29.22 4756 29.22 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250325 0 33.98 34.137 31.99 32.49 109300 32.49 down down correct
UUP.US Invesco DB US Dollar Index Trust 20250325 0 28.49 28.54 28.46 28.52 329100 28.52 up up correct
UWM.US ProShares Ultra Russell2000 20250325 0 36.66 36.88 36.14 36.33 283041 36.248 down down correct
UXI.US ProShares Ultra Industrials 20250325 0 37.25 37.28 37.04 37.21 1448 37.118 down down correct
UYG.US ProShares Ultra Financials 20250325 0 91.26 92 91.19 91.7897 7416 91.5157 up up correct
UYM.US ProShares Ultra Basic Materials 20250325 0 24.08 24.08 22.24 23.905 6073 23.845 down down correct
VALQ.US American Century ETF Trust 20250325 0 61.12 61.2719 60.89 60.9822 7301 60.9822 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250325 0 191.54 192 190.57 191.44 37400 191.44 down down correct
VB.US Vanguard Small 20250325 0 231.09 231.7231 229.155 230.26 636231 229.3337 down down correct
VBK.US Vanguard Small 20250325 0 265.87 266.315 263.54 264.87 604194 264.4628 down down correct
VBND.US ETF Series Solutions 20250325 0 43.39 43.52 43.39 43.469 18700 43.469 up up correct
VBR.US Vanguard Small 20250325 0 192.54 192.89 190.7 191.57 245617 190.3249 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250325 0 17.95 18 16.69 17.99 41408 17.84 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250325 0 16.759 16.759 16.759 16.759 0 16.759
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250325 0 340.45 341.61 338 341.61 76900 341.61 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250325 0 213.02 213.16 210.75 211.6 122725 211.6 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250325 0 129.69 130.55 129.17 129.46 181700 129.46 down up incorrect
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250325 0 52.46 52.51 52.27 52.4 10177480 52.4 down up incorrect
VEGA.US AdvisorShares Trust 20250325 0 43.82 43.82 43.72 43.765 1385 43.765 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250325 0 37.37 37.37 37.11 37.17 4500 37.17 down up incorrect
VEGN.US US Vegan Climate ETF 20250325 0 51.475 51.552 51.33 51.552 1700 51.552 up down incorrect
VEU.US Vanguard FTSE All 20250325 0 62.34 62.42 62.19 62.29 3154000 62.29 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20250325 0 121.37 121.69 120.72 121.44 369700 121.44 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250325 0 72.38 72.46 72.01 72.16 4148900 72.16 down down correct
VGT.US Vanguard World Fund 20250325 0 575.45 578 574.4 577.08 328300 577.08 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20250325 0 269.39 269.39 263.48 265.03 181800 265.03 down down correct
VIDI.US ETF Series Solutions 20250325 0 26.795 26.8 26.725 26.73 13222 26.73 down down correct
VIG.US Vanguard Specialized Funds 20250325 0 196.77 196.8 195.2559 195.98 618033 195.0404 down down correct
VIOG.US Vanguard S&P Small 20250325 0 110.61 110.66 109.78 110.19 19000 109.8681 down down correct
VIOO.US Vanguard Admiral Funds 20250325 0 99.68 99.86 98.82 99.08 114900 99.08 down down correct
VIOV.US Vanguard S&P Small 20250325 0 86.59 86.66 85.81 86.03 44100 86.03 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250325 0 255.41 255.85 253.73 255.03 31600 255.03 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250325 0 186.45 186.45 185.5401 185.8749 6468 185.8749 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20250325 0 49.11 49.12 49.07 49.11 252507 48.9178
VNQ.US Vanguard Specialized Funds 20250325 0 90.62 90.74 89.17 89.71 4210000 89.71 down down correct
VNSE.US Natixis ETF Trust II 20250325 0 33.08 33.1531 33.08 33.1531 103 33.1531 up up correct
VO.US Vanguard Mid 20250325 0 265.55 265.885 263.5598 264.83 445649 263.6564 down down correct
VOE.US Vanguard Mid 20250325 0 163.14 163.3146 161.8641 162.52 212026 161.4664 down down correct
VOO.US Vanguard S&P 500 ETF 20250325 0 530.59 531.6 529.11 530.65 6260199 528.8166 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250325 0 351.27 352.23 349.9 351.99 177700 351.99 up up correct
VOOV.US Vanguard Admiral Funds 20250325 0 185.61 185.75 184.61 185.14 54800 185.14 down down correct
VOT.US Vanguard Mid 20250325 0 255 255.46 253.12 254.27 199250 253.8119 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250325 0 155.02 156.32 154.69 155.95 86500 155.95 up up correct
VPC.US ETFis Series Trust I 20250325 0 21.36 21.39 21.2275 21.39 24347 21.39 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250325 0 74.88 75.1 74.78 75.09 327300 75.09 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250325 0 169.3 169.3 165.94 166.74 183400 166.74 down down correct
VRAI.US Virtus Real Asset Income ETF 20250325 0 23.46 23.46 23.3303 23.3303 1005 23.3303 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20250325 0 24.32 24.32 24.28 24.31 481700 24.31 down down correct
VSLU.US ETF Opportunities Trust 20250325 0 35.99 36.01 35.86 35.907 9600 35.907 down down correct
VSS.US Vanguard FTSE All 20250325 0 119.24 119.39 118.87 119.1 698000 119.1 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250325 0 119.4 119.55 119.08 119.32 1325100 119.32 down down correct
VTEB.US Vanguard Tax 20250325 0 49.67 49.7606 49.58 49.59 5399839 49.4551 down down correct
VTI.US Vanguard Index Funds 20250325 0 284.52 285.09 283.66 284.49 2517248 283.4933 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20250325 0 174.78 174.97 173.38 174.03 2302006 173.0182 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250325 0 390.06 391.97 389.2 391.7 2339055 391.1887 up up correct
VUSE.US Vident Core U.S. Equity Fund 20250325 0 58.13 58.166 57.943 58.12 8500 58.12 down up incorrect
VV.US Vanguard Large 20250325 0 265.75 266.225 265.03 265.86 269168 264.959 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250325 0 46.12 46.26 46.03 46.07 5974200 46.07 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250325 0 181.81 182.45 180.38 181.08 360000 181.08 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250325 0 129.95 129.99 128.7765 129.18 1484909 129.18 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250325 0 39.2 39.73 38.77 39.7 26500 39.7 up down incorrect
WBIF.US Absolute Shares Trust 20250325 0 28.82 28.89 28.74 28.801 2390 28.7781 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20250325 0 23.05 23.09 23.0011 23.0011 1826 22.9786 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20250325 0 32.57 32.66 32.4674 32.66 1139 32.66 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20250325 0 30 30 29.7238 29.7238 991 29.3839 down down correct
WDIV.US SPDR Index Shares Funds 20250325 0 65.305 65.42 65.21 65.29 6139 65.29 down down correct
WEAT.US Teucrium Wheat 20250325 0 4.8 4.81 4.75 4.78 821000 4.78 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250325 0 23.32 23.88 23.26 23.54 255000 23.54 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250325 0 36.3 36.3 35.28 35.69 42000 35.69 down down correct
WFH.US Direxion Work From Home ETF 20250325 0 62.13 62.26 61.967 61.967 1100 61.967 down down correct
WIP.US SPDR FTSE International Government Inflation 20250325 0 37.6 37.7122 37.43 37.63 12132 37.4634 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250325 0 39.03 39.03 38.92 38.9996 1176 38.8991 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20250325 0 34.2 34.33 34.2 34.3 24300 34.3 up down incorrect
WWJD.US Inspire International ESG ETF 20250325 0 31.52 31.52 31.33 31.45 20000 31.37 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20250325 0 168.98 170.22 168.51 170.22 57300 170.22 up down incorrect
XBI.US SPDR S&P Biotech ETF 20250325 0 88.83 88.92 86.34 87.08 7040000 87.08 down up incorrect
XCEM.US Columbia EM Core ex 20250325 0 30.29 30.37 30.25 30.33 153800 30.33 up up correct
XCLR.US Global X S&P 500® Collar 95 20250325 0 26.75 26.7519 26.68 26.7519 10386 26.7519 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250325 0 72.67 73.2 72.31 72.75 14200 72.75 up up correct
XHB.US SPDR S&P Homebuilders ETF 20250325 0 99.29 100.66 98.72 99.61 1792700 99.61 up up correct
XHE.US SPDR Series Trust 20250325 0 84.7 84.7 83.74 84.03 4000 84.03 down down correct
XHS.US SPDR Series Trust 20250325 0 99.53 99.53 98.1885 98.1885 3055 98.1885 down down correct
XITK.US SPDR Series Trust 20250325 0 172.15 172.334 172.15 172.334 1400 172.334 up up correct
XLB.US Materials Select Sector SPDR Fund 20250325 0 86.81 86.99 86.15 86.52 3811100 86.52 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20250325 0 99.11 100.075 98.91 99.94 2499900 99.94 up up correct
XLE.US The Select Sector SPDR Trust 20250325 0 93.26 94.04 92.95 93.23 11146000 93.23 down down correct
XLF.US Financial Select Sector SPDR Fund 20250325 0 50.33 50.51 50.08 50.43 24873700 50.43 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20250325 0 47.81 47.915 47.65 47.87 3163458 47.87 up up correct
XLI.US Industrial Select Sector SPDR Fund 20250325 0 134.56 134.94 133.84 134.49 5337100 134.49 down down correct
XLK.US Technology Select Sector SPDR Fund 20250325 0 217.49 218.64 217.38 218.35 3740900 218.35 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20250325 0 79.26 79.365 78.425 78.68 12703420 78.68 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250325 0 41.82 41.83 41.08 41.32 4660831 41.32 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250325 0 52.55 52.77 52.422 52.74 65600 52.653 up up correct
XLU.US The Select Sector SPDR Trust 20250325 0 78.09 78.11 76.56 76.92 11198000 76.92 down down correct
XLV.US Health Care Select Sector SPDR Fund 20250325 0 147.5 147.59 144.35 145.27 6502000 145.27 down down correct
XLY.US The Select Sector SPDR Trust 20250325 0 204.78 206.04 203.55 205.92 3710682 205.92 up up correct
XME.US SPDR Series Trust 20250325 0 58.65 59.51 58.65 58.91 1218000 58.91 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250325 0 94.77 95.22 94.14 94.76 315700 94.76 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250325 0 61.24 61.29 60.97 61.0548 32010 61.0548 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250325 0 118.48 118.77 117.67 118.31 321800 118.31 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250325 0 54.3 54.3256 53.9844 53.9844 6753 53.9844 down down correct
XNTK.US SPDR NYSE Technology ETF 20250325 0 206.16 207.21 206.12 206.62 7700 206.62 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250325 0 132.8 134.16 132.2 132.54 1325500 132.54 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250325 0 55.6299 55.6299 55.16 55.16 1007 55.16 down down correct
XPH.US SPDR Series Trust 20250325 0 44.2 44.2 43.12 43.2 32400 43.2 down down correct
XPND.US First Trust Exchange 20250325 0 29.7799 29.8273 29.7 29.7568 1537 29.7568 down down correct
XPP.US ProShares Ultra FTSE China 50 20250325 0 25.48 25.88 25.2601 25.31 16413 25.153 down down correct
XRLV.US Invesco S&P 500 ex 20250325 0 55.45 55.45 55.2899 55.2899 517 55.2899 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250325 0 18.65 18.65 18.565 18.6 82100 18.6 down down correct
XRT.US SPDR S&P Retail ETF 20250325 0 71.2 71.33 70.23 70.55 6895000 70.55 down down correct
XSD.US SPDR Series Trust 20250325 0 223.92 224.58 222.91 223.39 17400 223.39 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250325 0 46.15 46.15 45.84 45.91 25300 45.91 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250325 0 63.61 63.79 63.23 63.5 332300 63.5 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250325 0 31.59 31.709 31.54 31.62 309700 31.62 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250325 0 51.43 51.56 51.22 51.26 34000 51.26 down up incorrect
XSW.US SPDR S&P Software & Services ETF 20250325 0 172.75 173.71 172.02 173.71 14900 173.71 up down incorrect
XTL.US SPDR Series Trust 20250325 0 106.57 106.57 105.38 105.62 2400 105.62 down up incorrect
XTN.US SPDR S&P Transportation ETF 20250325 0 77.04 77.04 75.78 76.01 12900 76.01 down up incorrect
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250325 0 20.4 20.4 20.392 20.392 187 20.392 down up incorrect
XYLD.US Global X Funds 20250325 0 39.88 39.9 39.82 39.85 1071000 39.85 down up incorrect
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250325 0 26.93 27.02 26.92 27.02 9800 27.02 up down incorrect
YANG.US Direxion Shares ETF Trust 20250325 0 37.56 38.22 36.83 38.09 2429300 38.09 up down incorrect
YCL.US ProShares Ultra Yen 20250325 0 21.96 22.05 21.89 21.96 23600 21.96
YCS.US ProShares UltraShort Yen 20250325 0 44.15 44.23 44.02 44.15 12156 44.15
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250325 0 43.97 44.85 42.78 43.32 4117200 43.32 down down correct
YLD.US Principal Exchange 20250325 0 19.25 19.25 19.1823 19.19 228259 19.0789 down down correct
YOLO.US AdvisorShares Trust 20250325 0 1.92 1.975 1.851 1.86 91900 1.86 down down correct
YXI.US ProShares Short FTSE China 50 20250325 0 11.3259 11.43 11.3259 11.4263 2909 11.3283 up up correct
YYY.US Amplify ETF Trust 20250325 0 11.74 11.74 11.67 11.68 247097 11.5589 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20250325 0 19.78 19.78 19.7793 19.7793 260 19.7793 down down correct
ZIG.US ETF Series Solutions 20250325 0 35.88 35.956 35.871 35.956 600 35.956 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250325 0 70.08 70.6871 69.93 70.31 279081 69.5444 up up correct
ZSL.US ProShares Trust II 20250325 0 30.5 30.55 30.09 30.41 399600 30.41 down down correct
ZZZ.US TEST TICKER FOR UTP 20250325 0 26.15 26.15 26.12 26.14 1400 26.14 down down correct

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