CollectAI

close-nyse_etfs

2025/03/27

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250327 0 24.86 24.925 24.82 24.85 28300 24.85 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20250327 0 30.03 30.225 29.97 30.215 1350410 30.215 up up correct
ABEQ.US Absolute Core Strategy ETF 20250327 0 33.985 34.013 33.92 34.013 4200 34.013 up up correct
ACES.US ALPS Clean Energy ETF 20250327 0 23.47 23.88 23.47 23.67 148800 23.67 up up correct
ACTV.US Two Roads Shared Trust 20250327 0 30.93 31.13 30.88 30.96 29400 30.96 up up correct
ACVF.US ETF Opportunities Trust 20250327 0 43.17 43.41 43.06 43.16 4000 43.16 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250327 0 15.87 15.91 15.87 15.89 2100 15.79 up up correct
AFK.US VanEck Vectors Africa Index ETF 20250327 0 17.48 17.69 17.48 17.63 8100 17.63 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20250327 0 34.02 34.13 33.86 33.91 36900 33.91 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20250327 0 30.799 30.989 30.66 30.75 14100 30.75 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250327 0 28.18 28.19 28.14 28.143 1100 28.143 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250327 0 98.16 98.2299 98.01 98.16 9513010 97.8375
AGGY.US WisdomTree Trust 20250327 0 43.08 43.098 43.04 43.09 69000 43.09 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20250327 0 24.5 25.334 24.5 25.3 23600 25.3 up up correct
AGQ.US ProShares Trust II 20250327 0 45.62 47.85 45.35 47.69 3166400 47.69 up up correct
AGZ.US iShares Agency Bond ETF 20250327 0 108.9 109.0037 108.8484 108.9 14477 108.5383
AHYB.US American Century ETF Trust 20250327 0 45.825 45.825 45.778 45.778 300 45.5628 down down correct
AIEQ.US AI Powered Equity ETF 20250327 0 37.7 38.02 37.418 37.658 3200 37.658 down down correct
ALTL.US Pacer Funds Trust 20250327 0 34.4 34.58 34.4 34.5462 14632 34.5462 up up correct
AMAX.US Starboard Investment Trust 20250327 0 7.55 7.55 7.46 7.545 9700 7.493 down down correct
AMLP.US ALPS ETF Trust 20250327 0 52.12 52.28 51.83 52.04 1032600 52.04 down down correct
AMOM.US QRAFT AI 20250327 0 38.75 38.99 38.65 38.65 5800 38.65 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250327 0 20.54 20.54 20.537 20.537 400 20.537 down down correct
AMZA.US InfraCap MLP ETF 20250327 0 47.68 47.84 47.25 47.48 18300 47.48 down down correct
ANEW.US ProShares Trust 20250327 0 46.03 46.03 45.914 45.914 700 45.914 down down correct
AOA.US iShares Trust 20250327 0 77.34 77.6386 77.09 77.33 79902 77.1103 down down correct
AOK.US iShares Core Conservative Allocation ETF 20250327 0 37.64 37.68 37.6101 37.68 54951 37.5812 up up correct
AOM.US iShares Core Moderate Allocation ETF 20250327 0 43.97 44.04 43.89 43.97 50419 43.7229
AOR.US iShares Trust 20250327 0 57.97 58.11 57.8113 57.96 108102 57.7111 down down correct
ARB.US AltShares Trust 20250327 0 28.18 28.19 28.12 28.159 12400 28.159 down down correct
ARGT.US Global X Funds 20250327 0 85.5 86.88 84.69 85.14 204500 85.14 down down correct
ARKF.US ARK ETF Trust 20250327 0 35.45 35.81 34.99 35.29 228000 35.29 down down correct
ARKK.US ARK ETF Trust 20250327 0 51.25 52.36 50.718 50.78 10394000 50.78 down down correct
ARKW.US ARK Next Generation Internet ETF 20250327 0 101 102.52 99.96 100.46 103200 100.46 down down correct
ASEA.US Global X Funds 20250327 0 15.81 15.93 15.81 15.88 39000 15.88 up up correct
ASHR.US DBX ETF Trust 20250327 0 26.83 26.94 26.81 26.89 7296400 26.89 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20250327 0 29.33 29.33 29.33 29.33 500 29.33
ATFV.US Alger 35 ETF 20250327 0 23.02 23.13 22.766 22.766 1400 22.766 down down correct
AUSF.US Global X Funds 20250327 0 43.57 43.9 43.44 43.84 20000 43.84 up up correct
AVDE.US American Century ETF Trust 20250327 0 67.3 67.625 67.16 67.43 274100 67.43 up up correct
AVDV.US American Century ETF Trust 20250327 0 71.04 71.35 70.792 71.2 423100 71.2 up up correct
AVEM.US American Century ETF Trust 20250327 0 61.36 61.73 61.268 61.54 361400 61.54 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20250327 0 48.01 48.31 48.01 48.21 33200 48.21 up up correct
AVIG.US Avantis Core Fixed Income ETF 20250327 0 41.06 41.09 41.035 41.09 88000 40.9474 up up correct
AVIV.US Avantis International Large Cap 20250327 0 57.49 57.85 57.455 57.69 27500 57.69 up up correct
AVLV.US American Century ETF Trust 20250327 0 66.17 66.46 65.75 65.98 595500 65.98 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250327 0 45.21 45.21 45.08 45.106 17900 44.9801 down down correct
AVRE.US AVRE 20250327 0 42.9 43.216 42.724 42.83 32500 42.83 down down correct
AVSF.US American Century ETF Trust 20250327 0 46.57 46.6 46.56 46.58 28600 46.418 up up correct
AVUS.US American Century ETF Trust 20250327 0 93.93 94.4 93.41 93.78 222500 93.78 down down correct
AVUV.US American Century ETF Trust 20250327 0 89.21 89.41 88.34 88.93 962000 88.93 down down correct
AWAY.US ETFMG Travel Tech ETF 20250327 0 20.56 20.695 20.56 20.624 3800 20.624 up up correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250327 0 35.485 35.62 35.4301 35.5187 11226 35.5187 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250327 0 38.7539 38.7539 38.7539 38.7539 0 38.7539
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250327 0 37.6 37.72 37.5871 37.6164 7395 37.6164 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250327 0 33.38 33.4899 33.38 33.43 22152 33.43 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250327 0 34.8104 34.84 34.7699 34.7717 2741 34.7717 down up incorrect
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250327 0 35.28 35.4199 35.26 35.29 20483 35.29 up down incorrect
BAB.US Invesco Exchange 20250327 0 26.4 26.43 26.36 26.39 88200 26.39 down up incorrect
BAR.US GraniteShares Gold Trust 20250327 0 29.95 30.185 29.93 30.17 745400 30.17 up down incorrect
BATT.US Amplify ETF Trust 20250327 0 8.74 8.8 8.67 8.73 18500 8.73 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250327 0 19.1 19.16 18.87 19.07 28300 19.07 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250327 0 91.84 92.7 91.43 92.01 725000 92.01 up down incorrect
BBP.US ETFis Series Trust I 20250327 0 60.82 60.82 60.608 60.688 900 60.688 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250327 0 62 62.39 61.98 62.018 2800 62.018 up down incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250327 0 33.7 33.89 33.64 33.835 23600 33.835 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250327 0 21.16 21.275 21.1 21.25 378600 21.25 up down incorrect
BCIM.US abrdn ETFs 20250327 0 22 22.07 22 22.04 6500 22.04 up down incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250327 0 32.379 32.483 32.379 32.483 400 32.483 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250327 0 19.52 19.544 19.52 19.544 300 19.544 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20250327 0 6.38 6.48 6.34 6.35 73900 6.35 down down correct
BEDZ.US AdvisorShares Hotel ETF 20250327 0 29.53 29.65 29.41 29.49 1500 29.49 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250327 0 14.3 14.638 13.84 14.42 168400 14.42 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250327 0 19.59 19.767 19.5 19.615 21600 19.615 up up correct
BFOR.US Barron's 400 ETF 20250327 0 70.79 70.79 70.38 70.43 2000 70.43 down down correct
BIBL.US Northern Lights Fund Trust IV 20250327 0 38.89 39.068 38.57 38.79 137100 38.79 down down correct
BIGY.US ETF Series Solutions 20250327 0 46.5619 46.76 46.5619 46.6522 983 46.1879 up up correct
BIL.US SPDR Bloomberg Barclays 1 20250327 0 91.69 91.7 91.69 91.7 8399330 91.3787 up up correct
BILS.US SPDR Series Trust 20250327 0 99.44 99.44 99.43 99.43 209512 99.0782 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20250327 0 19.2 19.49 19.08 19.38 4368181 18.9981 up up correct
BITQ.US Exchange Traded Concepts Trust 20250327 0 13.47 13.798 13.29 13.42 84100 13.42 down down correct
BIV.US Vanguard Intermediate 20250327 0 75.94 75.9977 75.884 75.97 1032266 75.711 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20250327 0 17.04 17.1 16.935 17.1 932452 16.6613 up up correct
BKAG.US BNY Mellon Core Bond ETF 20250327 0 41.785 41.82 41.75 41.8 55100 41.6637 up up correct
BKEM.US BNY Mellon ETF Trust 20250327 0 62.105 62.13 62.015 62.093 2700 61.8172 down down correct
BKF.US iShares MSCI BRIC ETF 20250327 0 40.5 40.85 40.5 40.78 11500 40.78 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20250327 0 47.72 47.82 47.66 47.66 13900 47.4024 down down correct
BKIE.US BNY Mellon International Equity ETF 20250327 0 78.47 78.88 78.47 78.72 34700 78.3099 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250327 0 108.57 109.26 108.21 108.48 39944 108.1392 down down correct
BKLN.US Invesco Exchange 20250327 0 20.78 20.79 20.76 20.78 10204400 20.78
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250327 0 96.846 98.2 96.846 97.377 5600 97.0409 up up correct
BKSE.US BNY Mellon ETF Trust 20250327 0 94.76 95.88 94.76 95.133 3200 94.8505 up up correct
BKUI.US BNY Mellon ETF Trust 20250327 0 49.82 49.83 49.81 49.82 7590 49.6462
BLES.US Northern Lights Fund Trust IV 20250327 0 38.27 38.355 38.18 38.255 5300 38.255 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20250327 0 39.46 40.05 39.18 39.43 89500 39.43 down down correct
BLV.US Vanguard Long 20250327 0 69.23 69.3 69.095 69.29 755298 69.0184 up up correct
BMED.US BlackRock Future Health ETF 20250327 0 24.58 24.602 24.57 24.57 1500 24.57 down down correct
BNDC.US FlexShares Core Select Bond Fund 20250327 0 22.03 22.03 22.01 22.03 32728 21.9542
BNDD.US BNDD 20250327 0 13.16 13.163 13.14 13.163 600 13.124 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20250327 0 33.428 33.483 33.428 33.483 300 33.483 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250327 0 16.845 17.15 16.821 16.997 3400 16.997 up up correct
BNO.US United States Brent Oil Fund LP 20250327 0 30.35 30.54 30.19 30.46 188200 30.46 up up correct
BOAT.US SonicShares Global Shipping ETF 20250327 0 27.5 27.5 26.62 26.83 11400 26.83 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250327 0 74.88 78.8 73 76.73 2373800 76.73 up up correct
BOND.US PIMCO Active Bond Exchange 20250327 0 91.67 91.7793 91.6201 91.7 199716 91.3232 up up correct
BOUT.US Innovator ETFs Trust 20250327 0 36.6 36.63 36.6 36.6 1900 36.6
BRF.US VanEck Vectors ETF Trust 20250327 0 12.9 13.07 12.9 12.94 5900 12.94 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250327 0 54.76 55.91 54.73 55.12 42200 55.12 up up correct
BSV.US Vanguard Short 20250327 0 78 78.0598 77.99 78.04 2782865 77.7912 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250327 0 20.09 20.34 20.06 20.33 618900 20.33 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20250327 0 44.968 44.968 44.74 44.74 2500 44.74 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250327 0 118.82 123.07 116.38 118.34 122100 118.34 down down correct
BUZZ.US VanEck Vectors ETF Trust 20250327 0 23.5 23.57 23.23 23.26 7600 23.26 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250327 0 21.73 21.7699 21.71 21.72 315902 21.6812 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250327 0 26.35 26.35 26.2 26.2205 38517 26.1729 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20250327 0 22.35 22.3899 22.33 22.3507 43881 22.2513 up up correct
BZQ.US ProShares Trust 20250327 0 13.73 13.73 13.43 13.63 11600 13.63 down down correct
CANE.US Teucrium Sugar 20250327 0 12.29 12.33 12.22 12.31 19000 12.31 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20250327 0 30.73 30.8021 30.61 30.6173 17938 30.5357 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250327 0 21.98 22.0598 21.98 22.03 2339 21.9977 up up correct
CBSE.US Listed Funds Trust 20250327 0 31.03 31.213 30.98 30.994 3800 30.994 down down correct
CCOR.US Core Alternative ETF 20250327 0 26.39 26.45 26.3 26.37 5600 26.37 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250327 0 20.36 20.36 20.11 20.336 2700 20.336 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20250327 0 27.85 28.1 27.79 28.06 558400 28.06 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250327 0 19.05 19.05 18.9 18.99 5500 18.99 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250327 0 17.6 17.62 17.6 17.61 300 17.61 up up correct
CGW.US Invesco Exchange 20250327 0 55.99 56.24 55.93 55.95 26100 55.95 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250327 0 14.59 14.69 14.55 14.65 382600 14.65 up up correct
CHGX.US ETF Series Solutions 20250327 0 37.22 37.418 37.19 37.3 20800 37.3 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250327 0 22.79 23.15 22.79 23.07 26400 23.07 up up correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250327 0 11.94 12.072 11.9 11.98 18500 11.98 up up correct
CLNR.US IndexIQ ETF Trust 20250327 0 23.45 23.45 23.45 23.45 100 23.45
CLSM.US Cabana Target Leading Sector Moderate ETF 20250327 0 20.91 21.03 20.88 20.95 10100 20.95 up up correct
CMBS.US iShares Trust 20250327 0 47.955 48.05 47.86 47.87 12846 47.7287 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250327 0 51.25 51.575 51.208 51.53 14300 51.53 up up correct
CMF.US iShares Trust 20250327 0 55.98 55.98 55.871 55.93 1625411 55.7865 down down correct
CNBS.US Amplify ETF Trust 20250327 0 17.24 17.442 17.24 17.442 2800 17.442 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20250327 0 52.16 52.4 51.65 51.76 60300 51.76 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20250327 0 28.075 28.09 27.97 28.07 6400 28.07 down down correct
COM.US Direxion Shares ETF Trust 20250327 0 29.1 29.29 29.1 29.27 50500 29.27 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250327 0 21.36 21.51 21.36 21.51 134700 21.51 up up correct
COPX.US Global X Copper Miners ETF 20250327 0 41.29 41.67 40.88 41.23 800500 41.23 down down correct
CORN.US Teucrium Commodity Trust 20250327 0 18.49 18.52 18.36 18.51 41300 18.51 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250327 0 96 96.07 95.911 96.05 46269 95.6431 up up correct
CPER.US United States Copper Index Fund LP 20250327 0 32.24 32.24 31.8 31.96 480400 31.96 down down correct
CQQQ.US Invesco China Technology ETF 20250327 0 45.33 46.04 45.33 45.9 645200 45.9 up up correct
CRAK.US VanEck Vectors ETF Trust 20250327 0 29.21 29.347 29.21 29.347 700 29.347 up up correct
CRBN.US iShares Trust 20250327 0 194.11 195.1 194.05 194.457 10600 194.457 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250327 0 13.61 13.85 13.37 13.54 32800 13.54 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20250327 0 24.16 24.16 23.87 23.922 4700 23.922 down down correct
CSD.US Invesco S&P Spin 20250327 0 76.11 76.5 76.08 76.16 1800 76.16 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250327 0 18.06 18.12 17.964 17.964 400 17.964 down down correct
CURE.US Direxion Shares ETF Trust 20250327 0 103.9 105.3 103.73 104.58 11300 104.58 up up correct
CUT.US Invesco MSCI Global Timber ETF 20250327 0 31.06 31.07 30.94 31.06 5200 31.06
CVY.US Invesco Zacks Multi 20250327 0 25.73 25.79 25.62 25.77 4600 25.77 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250327 0 78.16 78.3 77.65 77.8 642771 77.7015 down up incorrect
CWEB.US Direxion Shares ETF Trust 20250327 0 45.09 47.349 44.91 46.52 901200 46.52 up down incorrect
CWI.US SPDR MSCI ACWI ex 20250327 0 30.04 30.24 29.98 30.12 113700 30.12 up down incorrect
CWS.US AdvisorShares Focused Equity ETF 20250327 0 65.74 66.15 65.62 65.94 3800 65.94 up down incorrect
CZA.US Invesco Zacks Mid 20250327 0 104.54 104.57 103.93 104.45 2000 104.45 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20250327 0 41.231 41.231 41.231 41.231 400 41.231
DBA.US Invesco DB Multi 20250327 0 26.45 26.48 26.26 26.43 182400 26.43 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250327 0 36.01 36.16 35.89 36.05 12800 36.05 up up correct
DBB.US Invesco DB Multi 20250327 0 19.71 19.71 19.35 19.47 94900 19.47 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250327 0 22.15 22.29 22.1 22.26 875200 22.26 up up correct
DBE.US Invesco DB Energy Fund 20250327 0 19.05 19.22 19.05 19.18 7000 19.18 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250327 0 44.01 44.23 43.93 44.14 460200 44.14 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250327 0 26.36 26.36 26.13 26.15 10700 26.15 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250327 0 44.78 45.06 44.72 44.9 43100 44.9 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250327 0 50.835 51.075 50.79 50.897 37800 50.897 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250327 0 76.89 77.22 76.89 77.03 6100 77.03 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20250327 0 25.46 25.46 25.38 25.43 3178600 25.43 down down correct
DBO.US Invesco DB Oil Fund 20250327 0 14.12 14.17 14.02 14.13 128000 14.13 up up correct
DBP.US Invesco DB Precious Metals Fund 20250327 0 69.46 70.62 69.46 70.57 22800 70.57 up up correct
DDM.US ProShares Ultra Dow30 20250327 0 93.24 93.84 92.24 92.92 142700 92.92 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250327 0 21.01 21.01 20.92 20.941 50100 20.941 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250327 0 30.46 30.51 30.451 30.451 600 30.451 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250327 0 31.6 31.73 31.6 31.701 700 31.701 up up correct
DEM.US WisdomTree Trust 20250327 0 42.51 42.7 42.5 42.55 407900 42.55 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250327 0 32.41 32.51 32.24 32.34 84600 32.34 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20250327 0 53.81 54.02 53.72 53.863 4600 53.863 up down incorrect
DEW.US WisdomTree Global High Dividend Fund 20250327 0 56.21 56.21 56.02 56.03 57500 56.03 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250327 0 33.51 33.668 33.32 33.45 2148000 33.45 down up incorrect
DFAE.US Dimensional ETF Trust 20250327 0 26.37 26.525 26.31 26.43 568300 26.43 up down incorrect
DFAI.US Dimensional International Core Equity Market ETF 20250327 0 31.69 31.85 31.65 31.77 947000 31.77 up down incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20250327 0 61.18 61.35 60.61 60.97 548500 60.97 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20250327 0 52.68 52.82 52.22 52.6 536900 52.6 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20250327 0 39.05 39.28 38.87 39.02 711500 39.02 down up incorrect
DFCF.US Dimensional ETF Trust 20250327 0 41.74 41.77 41.72 41.76 651300 41.76 up down incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250327 0 61.86 62.15 61.86 61.94 20800 61.94 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250327 0 33.2 33.78 32.235 32.74 103900 32.74 down down correct
DFIP.US Dimensional ETF Trust 20250327 0 41.69 41.76 41.665 41.76 69800 41.76 up up correct
DFIV.US DFIV 20250327 0 40.01 40.23 39.922 40.12 730600 40.12 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250327 0 80.46 80.49 80.18 80.27 22800 80.27 down down correct
DFNM.US Dimensional ETF Trust 20250327 0 47.37 47.41 47.34 47.35 84100 47.35 down down correct
DFSD.US Dimensional ETF Trust 20250327 0 47.38 47.45 47.38 47.4 343800 47.4 up up correct
DFUS.US Dimensional U.S. Equity ETF 20250327 0 61.48 61.84 61.196 61.43 469200 61.43 down down correct
DGP.US DB Gold Double Long ETN 20250327 0 87.15 88.04 87.15 87.98 17000 87.98 up down incorrect
DGRO.US iShares Core Dividend Growth ETF 20250327 0 61.9 62.137 61.69 61.87 1133900 61.87 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250327 0 49.3 49.52 49.26 49.38 220400 49.38 up down incorrect
DGT.US SPDR Series Trust 20250327 0 141.5 142.13 141.5 141.68 10000 141.68 up down incorrect
DGZ.US DB Gold Short ETN 20250327 0 7.57 7.6 7.45 7.45 2100 7.45 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20250327 0 98.14 98.69 98.02 98.05 40600 98.05 down up incorrect
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250327 0 423.68 425.09 421.46 422.94 1646000 422.94 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250327 0 17.8 17.81 17.7811 17.795 29326 17.7162 down down correct
DIG.US ProShares Ultra Oil & Gas 20250327 0 42.34 42.56 41.34 41.68 35600 41.68 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250327 0 66.99 67.37 66.97 67.18 6400 67.18 up up correct
DIV.US Global X SuperDividend U.S. ETF 20250327 0 18.65 18.775 18.61 18.71 120397 18.6048 up up correct
DIVO.US Amplify ETF Trust 20250327 0 41.16 41.27 40.9501 41.12 923305 40.955 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250327 0 29.32 29.446 29.32 29.44 2500 29.33 up up correct
DIVZ.US Listed Funds Trust 20250327 0 33.8 33.852 33.7 33.75 10300 33.75 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250327 0 52.83 52.99 52.73 52.76 31000 52.76 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250327 0 34.68 34.99 34.67 34.95 34500 34.95 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250327 0 79.3 79.77 79.2 79.38 192200 79.38 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250327 0 67.06 67.27 66.98 67.06 44200 67.06
DMCY.US The Advisors Inner Circle Fund III 20250327 0 26.441 26.441 26.441 26.441 100 26.346
DNL.US WisdomTree Global ex 20250327 0 36.38 36.54 36.35 36.41 91400 36.41 up up correct
DOG.US ProShares Short Dow30 20250327 0 26.77 26.9 26.67 26.81 1091400 26.81 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20250327 0 55.55 55.79 55.55 55.66 25500 55.66 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20250327 0 49.94 50.11 49.58 49.79 217042 49.79 down down correct
DPST.US Direxion Shares ETF Trust 20250327 0 92.39 93.44 89.295 90.24 352000 90.24 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250327 0 10.4 10.67 10.345 10.56 1017500 10.56 up up correct
DRN.US Direxion Shares ETF Trust 20250327 0 10.14 10.38 9.96 10.05 576500 10.05 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250327 0 27.08 27.27 26.15 27.05 98400 27.05 down down correct
DSCF.US Discipline Fund ETF 20250327 0 22.9 22.92 22.9 22.906 2100 22.906 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20250327 0 104.11 104.87 103.85 104.08 208100 104.08 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250327 0 54.66 54.92 54.43 54.58 85100 54.58 down up incorrect
DSTX.US ETF Series Solutions 20250327 0 25.58 25.58 25.5 25.552 3600 25.552 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20250327 0 77.02 77.52 76.92 76.99 84000 76.99 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20250327 0 44.83 44.99 44.55 44.712 5000 44.712 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20250327 0 42.73 42.94 42.73 42.83 16600 42.83 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20250327 0 33.75 34.51 33.68 34.21 27800 34.21 up down incorrect
DUSL.US Direxion Shares ETF Trust 20250327 0 54.92 54.92 53.74 54.34 4300 54.34 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250327 0 37.14 37.68 36.02 36.25 1046700 36.25 down up incorrect
DVYE.US iShares Inc. 20250327 0 27.55 27.72 27.53 27.58 229500 27.58 up down incorrect
DWM.US WisdomTree International Equity Fund 20250327 0 58.59 58.97 58.55 58.75 17000 58.75 up down incorrect
DWMF.US WisdomTree International Multifactor Fund 20250327 0 29.28 29.4 29.28 29.38 2600 29.38 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20250327 0 38.32 38.46 38.32 38.33 23800 38.33 up down incorrect
DXD.US ProShares Trust 20250327 0 27.21 27.5 27.02 27.33 658900 27.33 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250327 0 114 114.33 113.56 114.01 327600 114.01 up up correct
DYLD.US Two Roads Shared Trust 20250327 0 22.49 22.52 22.385 22.475 93300 22.475 down down correct
DYNF.US BlackRock ETF Trust 20250327 0 49.52 49.9 49.295 49.46 1376600 49.46 down down correct
DZZ.US DB Gold Double Short ETN 20250327 0 1.69 1.7 1.62 1.67 3400 1.67 down down correct
EAGG.US iShares Trust 20250327 0 47.04 47.15 47.02 47.06 209739 46.9034 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250327 0 27 27.22 27 27.105 14900 27.105 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250327 0 31.42 31.42 31.34 31.384 1700 31.384 down down correct
EATZ.US AdvisorShares Restaurant ETF 20250327 0 27.6 28.132 27.6 27.836 2600 27.836 up up correct
EBLU.US Ecofin Global Water ESG Fund 20250327 0 47.7034 47.7044 47.7034 47.7044 415 47.7044 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250327 0 20.06 20.095 20.05 20.05 123291 19.9503 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20250327 0 30.21 30.21 30.171 30.184 1900 30.184 down down correct
ECNS.US iShares Trust 20250327 0 28.49 28.55 28.49 28.49 5700 28.49
ECON.US Columbia Emerging Markets Consumer ETF 20250327 0 22.16 22.32 22.14 22.26 5800 22.26 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250327 0 32.44 33.06 32.4196 32.79 76146 32.79 up up correct
EDIV.US SPDR Index Shares Funds 20250327 0 36.17 36.35 36.13 36.27 111500 36.27 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250327 0 21.14 21.18 21.09 21.18 2600 21.18 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250327 0 36.505 36.58 36.4 36.463 10800 36.463 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250327 0 68.64 68.81 68.42 68.74 715635 67.9727 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250327 0 7.6 7.6 7.42 7.48 369500 7.48 down up incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250327 0 24.43 24.57 24.42 24.56 43600 24.56 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20250327 0 44.42 44.76 44.42 44.6 15749100 44.6 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250327 0 15.32 15.41 15.32 15.34 30700 15.34 up down incorrect
EEMS.US iShares MSCI Emerging Markets Small 20250327 0 56.98 57.13 56.95 56.97 10500 56.97 down up incorrect
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250327 0 34.21 34.46 34.21 34.375 8300 34.375 up down incorrect
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250327 0 50.04 50.3 49.8 49.86 68800 49.86 down up incorrect
EET.US ProShares Ultra MSCI Emerging Markets 20250327 0 55.94 55.94 55.94 55.94 500 55.94
EEV.US ProShares Trust 20250327 0 15.33 15.33 15.26 15.31 2100 15.31 down up incorrect
EFA.US iShares MSCI EAFE ETF 20250327 0 82.89 83.39 82.85 83.2 10331900 83.2 up down incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250327 0 43.54 43.78 43.54 43.73 15200 43.73 up down incorrect
EFIV.US SPDR S&P 500 ESG ETF 20250327 0 54.08 54.4 53.99 54.11 42900 54.11 up up correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20250327 0 16.031 16.135 16.031 16.135 4200 16.135 up up correct
EFO.US ProShares Ultra MSCI EAFE 20250327 0 48.96 48.96 48.78 48.78 700 48.78 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20250327 0 13.42 13.42 13.25 13.29 2000 13.29 down down correct
EFZ.US ProShares Short MSCI EAFE 20250327 0 15.29 15.29 15.21 15.23 14000 15.23 down down correct
EIDO.US iShares MSCI Indonesia ETF 20250327 0 16.42 16.48 16.4 16.42 1433300 16.42
EINC.US VanEck Vectors Energy Income ETF 20250327 0 101.46 101.46 99.93 99.93 1700 99.93 down down correct
EIRL.US iShares Trust 20250327 0 60.21 60.55 60.17 60.55 2000 60.55 up up correct
EIS.US iShares MSCI Israel ETF 20250327 0 75.93 76.31 75.19 76.13 25500 76.13 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250327 0 30.545 30.618 30.51 30.535 3500 30.535 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250327 0 25.6 25.67 25.581 25.621 7700 25.621 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250327 0 26.27 26.63 26.12 26.29 14300 26.29 up up correct
ELQD.US iShares Trust 20250327 0 81.082 81.082 81.082 81.082 100 80.7883
EMBD.US Global X Emerging Markets Bond ETF 20250327 0 22.83 22.84 22.72 22.779 17700 22.6663 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250327 0 24.07 24.11 24.07 24.091 6481300 23.9474 up up correct
EMLC.US VanEck Vectors ETF Trust 20250327 0 23.81 23.89 23.81 23.84 4053398 23.7129 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250327 0 37.27 37.42 37.08 37.17 145300 37.17 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250327 0 26.88 26.94 26.86 26.89 20500 26.89 up up correct
EMNT.US EMNT 20250327 0 98.7 98.76 98.65 98.74 13300 98.35 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250327 0 38.99 39.73 38.99 39.57 35000 39.57 up up correct
EMSG.US DBX ETF Trust 20250327 0 28.71 28.835 28.71 28.7589 588 28.7589 up up correct
EMTY.US ProShares Trust 20250327 0 13.7 13.7 13.61 13.66 2300 13.66 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20250327 0 33.09 33.22 32.79 32.81 384000 32.81 down down correct
ENTR.US EntrepreneurShares Series Trust 20250327 0 16.66 16.7345 16.4012 16.41 205897 16.41 down down correct
EOCT.US Innovator ETFs Trust 20250327 0 26.91 26.93 26.82 26.909 12900 26.909 down down correct
EPHE.US iShares MSCI Philippines ETF 20250327 0 25.09 25.18 25.07 25.1 33000 25.1 up up correct
EPI.US WisdomTree India Earnings Fund 20250327 0 43.93 44.01 43.87 43.95 593800 43.95 up up correct
EPOL.US iShares Trust 20250327 0 28.25 28.73 28.25 28.69 311400 28.69 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250327 0 44.63 44.91 44.6 44.8 168700 44.8 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20250327 0 60.14 60.39 59.98 60.04 38100 60.04 down down correct
EPU.US iShares MSCI Peru ETF 20250327 0 44.6 44.93 44.3 44.86 1183700 44.86 up up correct
EPV.US ProShares UltraShort FTSE Europe 20250327 0 32.95 33 32.53 32.66 36600 32.66 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250327 0 47.9 48.11 47.64 47.82 19500 47.82 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250327 0 126.9599 127.4364 126.2799 126.6699 28479 42.2233 down down correct
EQWL.US Invesco Exchange 20250327 0 103.89 104.42 103.5 103.83 92700 103.83 down down correct
ERTH.US Invesco Exchange 20250327 0 39.58 39.88 39.55 39.7 5500 39.7 up up correct
ERX.US Direxion Shares ETF Trust 20250327 0 65.5 65.76 63.95 64.48 175900 64.48 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250327 0 20.53 20.97 20.39 20.82 288800 20.82 up up correct
ESBA.US Empire State Realty OP L.P 20250327 0 7.86 7.86 7.76 7.78 742 7.78 down down correct
ESGA.US American Century Sustainable Equity ETF 20250327 0 66.3715 66.79 66.3715 66.61 5491 66.61 up up correct
ESGB.US IndexIQ Active ETF Trust 20250327 0 21.13 21.13 21.0851 21.1035 503 20.9972 down down correct
ESGN.US Columbia ETF Trust I 20250327 0 32.96 33.36 32.96 33.1662 14092 33.1662 up up correct
ESGS.US Columbia ETF Trust I 20250327 0 45.76 45.962 45.6046 45.72 15081 45.72 down down correct
ESGY.US American Century Sustainable Growth ETF 20250327 0 52.62 52.62 52.62 52.62 0 52.62
ETHO.US Etho Climate Leadership U.S. ETF 20250327 0 56.25 56.439 56.02 56.03 5700 56.03 down down correct
EUDG.US WisdomTree Trust 20250327 0 32.76 32.94 32.76 32.892 6200 32.892 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20250327 0 25.31 25.32 25.24 25.3 5200 25.3 down down correct
EUO.US ProShares Trust II 20250327 0 32.57 32.57 32.26 32.48 21300 32.48 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250327 0 27.51 28.16 27.5 27.98 43500 27.98 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20250327 0 94.59 95.09 94.08 94.53 16900 94.53 down down correct
EUSB.US iShares Trust 20250327 0 43.05 43.0898 43.0301 43.0764 25952 42.9408 up up correct
EUSC.US WisdomTree Trust 20250327 0 43.12 43.275 43.09 43.224 5200 43.224 up up correct
EVNT.US EVNT 20250327 0 10.95 10.95 10.86 10.915 700 10.915 down down correct
EVX.US VanEck Vectors ETF Trust 20250327 0 35.48 35.75 35.48 35.75 9900 35.75 up up correct
EWA.US iShares MSCI Australia ETF 20250327 0 23.7 23.82 23.63 23.75 1189100 23.75 up up correct
EWC.US iShares MSCI Canada ETF 20250327 0 41.25 41.38 41.02 41.25 2468700 41.25
EWD.US iShares MSCI Sweden ETF 20250327 0 43.08 43.68 43.01 43.53 127800 43.53 up up correct
EWG.US iShares MSCI Germany ETF 20250327 0 37.35 37.72 37.32 37.59 3573600 37.59 up up correct
EWH.US iShares Inc. 20250327 0 17.8 17.9 17.74 17.81 2501000 17.81 up up correct
EWI.US iShares MSCI Italy ETF 20250327 0 42.72 43.12 42.69 43.07 301600 43.07 up up correct
EWJ.US iShares MSCI Japan ETF 20250327 0 70.73 70.84 70.52 70.65 4608400 70.65 down down correct
EWK.US iShares MSCI Belgium ETF 20250327 0 19.85 19.99 19.85 19.95 9400 19.95 up up correct
EWL.US iShares MSCI Switzerland ETF 20250327 0 52.31 52.66 52.31 52.59 235800 52.59 up up correct
EWM.US iShares MSCI Malaysia ETF 20250327 0 23.45 23.59 23.45 23.55 756700 23.55 up up correct
EWN.US iShares MSCI Netherlands ETF 20250327 0 47.71 48.01 47.68 47.82 11600 47.82 up up correct
EWO.US iShares MSCI Austria ETF 20250327 0 25.73 26.02 25.66 25.95 41100 25.95 up up correct
EWP.US iShares MSCI Spain ETF 20250327 0 38.48 38.72 38.43 38.57 103100 38.57 up up correct
EWQ.US iShares MSCI France ETF 20250327 0 40.48 40.73 40.44 40.55 145100 40.55 up up correct
EWS.US iShares MSCI Singapore ETF 20250327 0 24 24.25 23.94 24.17 458200 24.17 up up correct
EWT.US iShares MSCI Taiwan ETF 20250327 0 49.29 49.53 49.09 49.2 4459200 49.2 down down correct
EWU.US iShares MSCI United Kingdom ETF 20250327 0 37.46 37.73 37.46 37.66 1030900 37.66 up up correct
EWV.US ProShares UltraShort MSCI Japan 20250327 0 38.05 38.05 37.97 37.97 700 37.97 down down correct
EWW.US iShares MSCI Mexico ETF 20250327 0 51.48 52.2 51.33 52.15 1149600 52.15 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250327 0 58.01 58.25 57.96 58.1 32000 58.1 up up correct
EWY.US iShares MSCI South Korea ETF 20250327 0 56.41 56.76 56.38 56.49 2369900 56.49 up up correct
EWZ.US iShares MSCI Brazil ETF 20250327 0 26.24 26.51 26.22 26.33 16269600 26.33 up up correct
EXI.US iShares Global Industrials ETF 20250327 0 148.69 149.03 148.12 148.4 80200 148.4 down down correct
EZA.US iShares MSCI South Africa ETF 20250327 0 47.91 48.35 47.9 48.21 39800 48.21 up up correct
EZJ.US ProShares Ultra MSCI Japan 20250327 0 39.88 39.88 39.88 39.88 200 39.88
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250327 0 60.51 60.77 60.09 60.22 21100 60.22 down down correct
FAN.US First Trust Global Wind Energy ETF 20250327 0 15.39 15.5 15.39 15.4 19200 15.4 up up correct
FAS.US Direxion Shares ETF Trust 20250327 0 161.82 164.66 158.38 162 373300 162 up up correct
FAZ.US Direxion Shares ETF Trust 20250327 0 5.54 5.65 5.43 5.52 32835441 5.52 down down correct
FBND.US Fidelity Total Bond ETF 20250327 0 45.46 45.5199 45.42 45.45 1566168 45.267 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250327 0 166.4 167.79 166.4 166.72 9000 166.72 up up correct
FCG.US First Trust Natural Gas ETF 20250327 0 24.96 25.05 24.66 24.79 197900 24.79 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250327 0 58 58.45 57.8 57.86 75100 57.86 down down correct
FCOR.US Fidelity Merrimack Street Trust 20250327 0 46.89 46.89 46.7301 46.7987 24113 46.6137 down down correct
FDD.US First Trust Exchange 20250327 0 13.66 13.74 13.64 13.72 117500 13.72 up up correct
FDHY.US Fidelity High Yield Factor ETF 20250327 0 48.34 48.4364 48.2201 48.3 28333 48.01 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250327 0 87.09 88.63 86.88 87.29 90800 87.29 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250327 0 43.03 43.2 42.87 42.95 525300 42.95 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250327 0 60.74 61.11 60.638 60.87 81900 60.87 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250327 0 63.43 63.96 63.39 63.71 2100 63.71 up up correct
FDMO.US Fidelity Momentum Factor ETF 20250327 0 66.36 66.762 65.93 66.09 84500 66.09 down down correct
FDN.US First Trust Exchange 20250327 0 231.56 233.65 229.64 231.08 199400 231.08 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250327 0 50.62 50.754 50.41 50.54 96100 50.54 down down correct
FDVV.US Fidelity High Dividend ETF 20250327 0 49.78 50.005 49.6 49.7 398900 49.7 down down correct
FDWM.US Fidelity Covington Trust 20250327 0 22.06 22.08 22.06 22.08 300 22.08 up up correct
FEDM.US FEDM 20250327 0 51.58 51.59 51.353 51.353 1300 51.353 down down correct
FEIG.US FEIG 20250327 0 40.64 40.69 40.64 40.671 3100 40.5061 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20250327 0 25.58 25.69 25.32 25.4 1920100 25.4 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250327 0 44.54 44.84 44.52 44.75 95500 44.75 up up correct
FEUS.US FEUS 20250327 0 63.05 63.2 62.91 62.982 4000 62.982 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20250327 0 55.14 55.52 55 55.28 3250200 55.28 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20250327 0 22.41 22.41 21.82 22.1352 15389 21.9202 down down correct
FFND.US Northern Lights Fund Trust II 20250327 0 25.44 25.58 25.42 25.42 16200 25.42 down down correct
FFTY.US Innovator ETFs Trust 20250327 0 27.74 28.071 27.6 27.85 38900 27.85 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250327 0 24.39 24.47 24.33 24.45 35100 24.45 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250327 0 67.92 68.3 67.84 68.07 118400 68.07 up up correct
FIDI.US Fidelity International High Dividend ETF 20250327 0 21.69 21.776 21.66 21.75 28000 21.75 up up correct
FIDU.US Fidelity Covington Trust 20250327 0 69.83 70.13 69.38 69.64 34700 69.64 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20250327 0 42.73 42.809 42.65 42.8 16300 42.647 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20250327 0 24.92 25.06 24.8 24.88 17600 24.88 down down correct
FISK.US Empire State Realty OP L.P 20250327 0 7.76 7.76 7.76 7.76 0 7.76
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250327 0 25.6 25.65 25.6 25.65 27500 25.567 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20250327 0 65.53 65.53 64.17 64.831 4600 64.831 down down correct
FIVA.US Fidelity International Value Factor ETF 20250327 0 27.19 27.309 27.141 27.18 48100 27.18 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250327 0 44.15 44.15 43.7183 43.81 19914 43.81 down down correct
FIW.US First Trust Exchange 20250327 0 101.52 102.16 101.02 101.54 57800 101.54 up up correct
FLAU.US Franklin FTSE Australia ETF 20250327 0 28.052 28.052 28.04 28.04 500 28.04 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250327 0 23.89 24.01 23.89 23.967 1000 23.967 up up correct
FLBR.US Franklin FTSE Brazil ETF 20250327 0 16.69 16.85 16.669 16.72 16700 16.72 up up correct
FLCA.US Franklin Templeton ETF Trust 20250327 0 37.47 37.74 37.47 37.62 9500 37.62 up up correct
FLCB.US Franklin Templeton ETF Trust 20250327 0 21.32 21.335 21.304 21.33 128700 21.2573 up up correct
FLCH.US Franklin FTSE China ETF 20250327 0 21.69 21.965 21.67 21.9 57300 21.9 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250327 0 21.27 21.28 21.25 21.2782 55105 21.1947 up up correct
FLEE.US Franklin FTSE Europe ETF 20250327 0 31.23 31.4 31.23 31.27 10800 31.27 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20250327 0 28.67 28.87 28.67 28.86 52900 28.86 up up correct
FLGR.US Franklin FTSE Germany ETF 20250327 0 29.5 29.73 29.5 29.62 14200 29.62 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250327 0 20.38 20.4 20.37 20.4 26070 20.3357 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20250327 0 18.47 18.47 18.4 18.463 6700 18.463 down down correct
FLIN.US Franklin FTSE India ETF 20250327 0 36.86 37.08 36.86 37 217100 37 up up correct
FLJH.US Franklin Templeton ETF Trust 20250327 0 31.87 31.947 31.743 31.863 29900 31.863 down down correct
FLJP.US Franklin FTSE Japan ETF 20250327 0 30.25 30.295 30.18 30.2 4034100 30.2 down down correct
FLKR.US Franklin FTSE South Korea ETF 20250327 0 19.21 19.284 19.186 19.2 18800 19.2 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20250327 0 19.61 19.76 19.59 19.69 16800 19.69 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20250327 0 56.94 56.9499 56.665 56.75 4492 56.4722 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20250327 0 23.34 23.34 23.26 23.3109 22687 23.2305 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250327 0 24.32 24.32 24.22 24.22 142505 24.1332 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20250327 0 25.25 25.67 25.25 25.649 7300 25.649 up down incorrect
FLRG.US Fidelity Covington Trust 20250327 0 33.08 33.37 33.08 33.22 28600 33.22 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250327 0 30.82 30.85 30.82 30.82 658962 30.6932
FLRT.US Pacer Funds Trust 20250327 0 47.03 47.05 47 47.03 54100 47.03
FLSA.US Franklin FTSE Saudi Arabia ETF 20250327 0 35.57 35.72 35.57 35.72 400 35.72 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250327 0 24.275 24.49 24.275 24.46 2800 24.46 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20250327 0 36.14 36.337 36.14 36.337 700 36.337 up up correct
FLTB.US Fidelity Merrimack Street Trust 20250327 0 50.26 50.26 50.06 50.14 9858 49.952 down down correct
FLTR.US VanEck Vectors ETF Trust 20250327 0 25.55 25.55 25.53 25.54 770300 25.4353 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20250327 0 45.13 45.274 44.98 45.04 28300 45.04 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250327 0 24.984 25 24.984 25 1600 24.9016 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20250327 0 48.85 49.07 48.57 48.93 36200 48.93 up down incorrect
FMF.US First Trust Managed Futures Strategy Fund 20250327 0 46.01 46.31 46.01 46.16 23200 46.16 up down incorrect
FMNY.US First Trust Exchange 20250327 0 26.24 26.24 26.144 26.144 900 26.144 down up incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250327 0 12.98 13.01 12.98 12.981 4200 12.981 up down incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20250327 0 70.11 70.49 69.6 70.06 96300 70.06 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250327 0 27.98 28.08 27.77 27.88 1071400 27.88 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250327 0 23.24 23.33 23.11 23.21 56200 23.21 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20250327 0 36.85 36.98 36.8 36.95 181100 36.95 up down incorrect
FNDE.US Schwab Strategic Trust 20250327 0 31.17 31.42 31.15 31.3 679700 31.3 up down incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20250327 0 36.79 36.95 36.72 36.85 833500 36.85 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250327 0 23.78 23.89 23.68 23.76 3096100 23.76 down up incorrect
FNGD.US MicroSectors FANG+ Index 20250327 0 16.23 16.58 15.82 16.42 4213000 16.42 up down incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250327 0 145.64 147.255 143.41 144.621 13400 144.621 down up incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250327 0 74.85 75.44 74 74.167 10400 74.167 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20250327 0 51.81 52.25 51.506 51.92 85600 51.92 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250327 0 409.2 420.0909 400.1 406.01 524165 406.01 down down correct
FORH.US ETF Opportunities Trust 20250327 0 21.08 21.264 21.05 21.264 6200 21.264 up up correct
FOVL.US iShares Trust 20250327 0 70.212 70.481 70.212 70.289 1000 70.289 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20250327 0 17.65 17.65 17.61 17.63 1144700 17.63 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250327 0 18.67 18.68 18.66 18.68 210000 18.68 up up correct
FPX.US First Trust US Equity Opportunities ETF 20250327 0 116.93 117.43 114.55 114.57 13100 114.57 down down correct
FQAL.US Fidelity Quality Factor ETF 20250327 0 64.81 65.238 64.59 64.71 15100 64.71 down down correct
FREL.US Fidelity Covington Trust 20250327 0 27.35 27.57 27.18 27.24 174900 27.24 down down correct
FRI.US First Trust S&P REIT Index Fund 20250327 0 27.49 27.59 27.17 27.21 23300 27.21 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250327 0 16.51 16.577 16.261 16.261 80500 16.261 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250327 0 43.39 43.39 43.142 43.24 797700 43.135 down down correct
FSIG.US First Trust Exchange 20250327 0 18.94 18.949 18.93 18.94 169600 18.94
FSMB.US First Trust Short Duration Managed Municipal ETF 20250327 0 19.81 19.825 19.8 19.81 148700 19.81
FSMD.US Fidelity Covington Trust 20250327 0 39.64 39.668 39.262 39.4 722100 39.4 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250327 0 50.13 50.68 50.12 50.66 80800 50.66 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250327 0 166.27 167.17 164.89 165.77 271500 165.77 down down correct
FTSD.US Franklin ETF Trust 20250327 0 90.95 90.95 90.675 90.89 6468 90.548 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250327 0 20.08 20.09 20.06 20.07 17300 20.07 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20250327 0 49.96 50.41 49.9 50 151900 50 up up correct
FVAL.US Fidelity Value Factor ETF 20250327 0 60.28 60.74 60.228 60.36 32500 60.36 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20250327 0 44.44 44.66 44.36 44.5 344700 44.5 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250327 0 62.4339 62.47 62.42 62.42 6491 62.3484 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250327 0 124.53 125.038 124.42 124.64 21520 124.3595 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250327 0 68.32 68.4 68.2606 68.36 30371 68.3248 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250327 0 59.34 59.78 58.69 59.2 1575100 59.2 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250327 0 99.53 99.92 99.5254 99.7 60206 99.5992 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250327 0 100.52 100.77 100.47 100.67 24400 100.67 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250327 0 64.02 64.85 64.02 64.76 15000 64.76 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20250327 0 104.02 104.57 103.79 104.17 14100 104.17 up up correct
FXI.US iShares Trust 20250327 0 36.37 36.84 36.33 36.68 36416800 36.68 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20250327 0 137.72 138.69 136.41 137.25 9700 137.25 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20250327 0 16.69 16.71 16.42 16.47 147000 16.47 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250327 0 53.82 53.85 53.19 53.6 174600 53.6 down down correct
FXP.US ProShares UltraShort FTSE China 50 20250327 0 11.8 11.8 11.57 11.64 8300 11.64 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20250327 0 40.29 40.59 40.19 40.27 1148800 40.27 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250327 0 61.19 61.24 60.98 61.04 446500 61.04 down up incorrect
FXZ.US First Trust Exchange 20250327 0 56.32 56.79 55.89 56.65 19600 56.65 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20250327 0 45.22 45.24 45.15 45.18 6500 45.18 down up incorrect
GAMR.US ETF Managers Trust 20250327 0 68.63 68.69 68.403 68.403 600 68.403 down up incorrect
GBIL.US Goldman Sachs Access Treasury 0 20250327 0 100.13 100.15 100.13 100.13 484428 99.7872
GBLD.US Invesco MSCI Green Building ETF 20250327 0 16.252 16.252 16.252 16.252 200 16.252
GBUG.US iPath Gold ETN 20250327 0 21.63 21.9 21.47 21.9 77000 21.9 up down incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20250327 0 19.44 19.64 19.41 19.55 14200 19.55 up down incorrect
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250327 0 40.93 40.9324 40.88 40.9 17688 40.7485 down down correct
GDMA.US Alpha Architect ETF Trust 20250327 0 32.02 32.19 32.02 32.16 2700 32.16 up up correct
GDOC.US Goldman Sachs ETF Trust 20250327 0 32.463 32.463 32.463 32.463 100 32.463
GDX.US VanEck Vectors Gold Miners ETF 20250327 0 45.22 45.9 44.92 45.76 16699400 45.76 up up correct
GDXD.US MicroSectors Gold Miners 20250327 0 6.51 6.691 6.24 6.28 3602600 6.28 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250327 0 56.6 57.57 56.09 57.46 4165500 57.46 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250327 0 57.64 60.11 56.24 59.57 654900 59.57 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250327 0 33.69 33.93 33.69 33.85 82800 33.85 up down incorrect
GGRW.US Gabelli ETFs Trust 20250327 0 28.835 28.86 28.82 28.82 400 28.82 down up incorrect
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250327 0 44.72 44.72 44.5 44.5907 19850 44.3204 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20250327 0 45.436 45.48 45.41 45.48 156828 45.2996 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20250327 0 61.78 62 61.61 61.63 3400 61.63 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20250327 0 60.17 60.89 60.17 60.491 2100 60.491 up down incorrect
GLD.US SPDR Gold Trust 20250327 0 280.55 282.07 279.59 281.97 8476300 281.97 up down incorrect
GLDM.US World Gold Trust 20250327 0 60.3 60.59 60.07 60.56 2319500 60.56 up up correct
GLDX.US USCF ETF Trust 20250327 0 33.83 33.85 33.64 33.8198 6085 33.8198 down down correct
GLIN.US VanEck Vectors ETF Trust 20250327 0 43.13 43.32 43.06 43.14 24600 43.14 up up correct
GLL.US ProShares Trust II 20250327 0 13.3 13.39 13.12 13.16 1328000 13.16 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250327 0 29.46 29.46 29.23 29.31 7500 29.31 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250327 0 126.87 128.01 126.44 127.85 32100 127.85 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250327 0 117.75 118.49 117.75 118.12 3100 118.12 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20250327 0 53.88 54.25 53.68 53.99 189400 53.99 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250327 0 24.58 24.92 24.45 24.83 17300 24.83 up up correct
GOEX.US Global X Funds 20250327 0 37.51 38.35 37.51 38.27 11744 38.27 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250327 0 57.91 58.14 57.59 57.68 59400 57.68 down down correct
GREK.US Global X MSCI Greece ETF 20250327 0 48.72 49.12 48.56 48.9 79400 48.9 up up correct
GRN.US iPath Series B Carbon ETN 20250327 0 27.02 27.02 26.59 26.59 600 26.59 down down correct
GRNB.US VanEck Vectors ETF Trust 20250327 0 23.93 24.01 23.93 23.97 27505 23.8815 up up correct
GSEU.US Goldman Sachs ETF Trust 20250327 0 38.88 39.175 38.88 39.127 5400 39.127 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20250327 0 31.23 31.33 31.185 31.278 470200 31.278 up up correct
GSG.US iShares S&P GSCI Commodity 20250327 0 22.39 22.51 22.33 22.5 300600 22.5 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250327 0 36.18 36.365 36.15 36.26 263300 36.26 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250327 0 47.199 47.199 47.199 47.199 100 47.0115
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250327 0 39.715 39.775 39.663 39.663 4500 39.663 down down correct
GSLC.US Goldman Sachs ETF Trust 20250327 0 111.46 112.189 111.082 111.53 207000 111.53 up up correct
GSPY.US Gotham Enhanced 500 ETF 20250327 0 31.31 31.31 31.23 31.25 3500 31.25 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250327 0 64.9 65.04 64.31 64.62 27100 64.62 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250327 0 50.09 50.09 50.07 50.08 922500 50.08 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250327 0 31.17 31.3 30.83 30.945 16300 30.945 down down correct
GTO.US Invesco Total Return Bond ETF 20250327 0 46.64 46.64 46.561 46.595 153100 46.595 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250327 0 39.04 39.28 38.91 39.11 707700 39.11 up up correct
GURU.US Global X Guru Index ETF 20250327 0 49 49.79 49 49.32 5600 49.32 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250327 0 27.39 27.54 26.67 26.92 526300 26.92 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250327 0 120.867 121.45 120.322 120.322 6100 120.322 down down correct
GWX.US SPDR S&P International Small Cap ETF 20250327 0 32.6 32.72 32.53 32.65 38200 32.65 up up correct
GXC.US SPDR Index Shares Funds 20250327 0 87.48 88.36 87.48 88.15 48300 88.15 up up correct
GXG.US Global X MSCI Colombia ETF 20250327 0 27.45 27.69 27.35 27.47 48000 27.47 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20250327 0 12.95 12.98 12.9 12.91 3800 12.91 down up incorrect
HACK.US ETF Series Solutions 20250327 0 74.76 74.782 73.716 73.84 70700 73.84 down up incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250327 0 26.86 26.95 26.79 26.877 1700 26.877 up down incorrect
HAP.US VanEck Vectors Natural Resources ETF 20250327 0 50.03 50.32 50.03 50.26 3100 50.26 up down incorrect
HAUZ.US DBX ETF Trust 20250327 0 20.46 20.56 20.46 20.49 49200 20.49 up down incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250327 0 33.91 34.13 33.91 34.076 70100 34.076 up down incorrect
HCOM.US Hawaiian Telcom Holdco Inc 20250327 0 15.6 15.653 15.6 15.653 300 15.653 up down incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250327 0 27.22 27.35 27.215 27.33 251100 27.33 up up correct
HDG.US ProShares Hedge Replication ETF 20250327 0 49.08 49.11 49.08 49.11 200 49.11 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250327 0 17.55 17.65 17.48 17.59 38100 17.59 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250327 0 15.35 15.849 15.14 15.773 7600 15.5308 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250327 0 32.13 32.2 32.07 32.165 6500 32.165 up up correct
HDRO.US ETF Series Solutions 20250327 0 28.615 28.89 28.615 28.704 2900 28.704 up up correct
HDV.US iShares Core High Dividend ETF 20250327 0 119.48 120.07 119.25 119.54 502400 119.54 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250327 0 48.28 48.63 48.22 48.35 135600 48.35 up up correct
HEQT.US Simplify Exchange Traded Funds 20250327 0 28.8 28.869 28.709 28.76 139700 28.76 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250327 0 43.47 43.63 43.39 43.5 45400 43.5 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250327 0 39.8 39.884 39.61 39.69 43500 39.69 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250327 0 27.94 28.13 27.925 28.04 71500 28.04 up up correct
HHH.US ETF Managers Trust 20250327 0 75.75 75.9 75 75.48 184287 75.48 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250327 0 30.21 30.48 28.87 29.43 73900 29.43 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250327 0 22.49 23.3 22.14 22.97 200500 22.97 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20250327 0 12.9 12.98 12.78 12.82 36500 12.82 down down correct
HKND.US Humankind Benefit Corporation 20250327 0 32.1 32.1 32.066 32.066 300 32.066 down down correct
HLGE.US Hartford Longevity Economy ETF 20250327 0 30.275 30.275 30.275 30.275 200 30.275
HMOP.US Hartford Municipal Opportunities ETF 20250327 0 38.28 38.295 38.1801 38.25 233845 38.1473 down down correct
HOMZ.US ETF Series Solutions 20250327 0 45.06 45.302 44.96 45.02 4300 45.02 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250327 0 32.926 33.026 32.906 32.94 56500 32.94 up up correct
HTAB.US Hartford Exchange 20250327 0 18.96 18.99 18.94 18.95 44500 18.8928 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250327 0 27.79 28 27.73 27.893 5100 27.893 up up correct
HTRB.US Hartford Total Return Bond ETF 20250327 0 33.73 33.7589 33.715 33.74 268568 33.616 up up correct
HTUS.US Exchange Traded Concepts Trust 20250327 0 36.65 37.01 36.01 36.787 38900 36.787 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250327 0 39.93 40.046 39.85 40.02 22300 40.02 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250327 0 46.26 46.33 46.225 46.26 19600 46.0188
HYDW.US DBX ETF Trust 20250327 0 46.41 46.53 46.37 46.409 8100 46.1983 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250327 0 19.7 19.715 19.65 19.65 63076 19.5275 down down correct
HYG.US iShares Trust 20250327 0 79.05 79.14 78.925 78.94 38493070 78.5574 down down correct
HYGH.US iShares U.S. ETF Trust 20250327 0 85.73 85.8942 85.5668 85.72 38665 85.2075 down down correct
HYGV.US FlexShares Trust 20250327 0 40.48 40.52 40.415 40.43 360500 40.167 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250327 0 36.23 36.27 36.17 36.17 2523553 35.9879 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250327 0 25.2 25.2 25.08 25.12 3854207 25.0279 down down correct
HYS.US PIMCO 0 20250327 0 93.97 94.034 93.71 93.81 153226 93.2591 down down correct
HYTR.US CP High Yield Trend ETF 20250327 0 21.78 21.81 21.753 21.76 65000 21.76 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250327 0 41.67 41.67 41.6568 41.6568 151 41.3798 down down correct
IAI.US iShares U.S. Broker 20250327 0 143.37 143.8 141.85 142.28 405800 142.28 down down correct
IAK.US iShares U.S. Insurance ETF 20250327 0 137.01 137.17 135.9 137.01 99700 137.01
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250327 0 27.86 28.099 27.86 28.051 12600 28.051 up up correct
IAT.US iShares U.S. Regional Banks ETF 20250327 0 47.37 47.51 46.85 46.93 110800 46.93 down down correct
IAU.US iShares Gold Trust 20250327 0 57.38 57.71 57.2 57.68 5245500 57.68 up up correct
IAUM.US iShares® Gold Trust Micro 20250327 0 30.335 30.51 30.25 30.48 1550700 30.48 up up correct
IBD.US Northern Lights Fund Trust IV 20250327 0 23.64 23.75 23.581 23.652 44100 23.652 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250327 0 25.14 25.15 25.14 25.14 269473 25.055
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250327 0 24.17 24.19 24.17 24.18 527966 24.0941 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250327 0 24.13 24.14 24.12 24.1395 683528 24.0511 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250327 0 25.2 25.2 25.17 25.19 573478 25.0931 down down correct
IBDU.US iShares Trust 20250327 0 23.05 23.06 23 23.05 1263000 22.9585
IBDV.US iShares Trust 20250327 0 21.63 21.635 21.6 21.63 465254 21.5448
IBDW.US iShares Trust 20250327 0 20.66 20.66 20.62 20.64 490500 20.5545 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250327 0 29.42 29.46 29.365 29.43 8359 29.3691 up up correct
IBUY.US Amplify Online Retail ETF 20250327 0 62 62.78 61.59 62.075 6400 62.075 up up correct
IDAT.US Ishares Trust 20250327 0 30.99 31.042 30.99 31.042 1600 31.042 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20250327 0 69.93 70.295 69.835 70.12 533800 70.12 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20250327 0 30.4 30.55 30.35 30.54 29200 30.54 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250327 0 30.29 30.45 30.25 30.41 17900 30.41 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250327 0 44.69 45.08 44.65 45.02 254500 45.02 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250327 0 21.11 21.22 21.06 21.17 87800 21.17 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250327 0 31.93 32.12 31.93 32.02 32100 32.02 up up correct
IDRV.US iShares Trust 20250327 0 30.5 30.64 30.25 30.51 26400 30.51 up up correct
IDU.US iShares U.S. Utilities ETF 20250327 0 99.42 100.41 99.4 99.61 90500 99.61 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20250327 0 12.67 12.72 12.61 12.64 34200 12.64 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250327 0 54.83 55.24 54.83 55.07 5090400 55.07 up up correct
IEUR.US iShares Core MSCI Europe ETF 20250327 0 60.78 61.21 60.75 61.07 1021300 61.07 up up correct
IEV.US iShares Trust 20250327 0 58.81 59.16 58.74 58.99 291300 58.99 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250327 0 19.77 19.85 19.57 19.65 54300 19.65 down down correct
IFED.US IFED 20250327 0 39.987 39.987 39.987 39.987 100 39.987
IG.US Principal Exchange 20250327 0 20.52 20.546 20.5001 20.546 10764 20.4595 up up correct
IGBH.US iShares Interest Rate Hedged Long 20250327 0 24.09 24.1531 23.86 24.1347 14801 24.0032 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250327 0 49.58 49.63 49.5 49.61 363183 49.3956 up up correct
IGM.US iShares Expanded Tech Sector ETF 20250327 0 94.06 94.62 93.37 93.6 405300 93.6 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20250327 0 48.89 48.89 48.18 48.48 59100 48.48 down down correct
IHDG.US WisdomTree Trust 20250327 0 44.31 44.51 44.231 44.41 401500 44.41 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20250327 0 68.73 69.08 68.56 68.78 44600 68.78 up down incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20250327 0 52.39 52.83 52.33 52.62 131000 52.62 up down incorrect
IHI.US iShares U.S. Medical Devices ETF 20250327 0 59.95 60.5 59.78 60.22 363100 60.22 up down incorrect
IHY.US VanEck Vectors International High Yield Bond ETF 20250327 0 21.04 21.05 21.01 21.03 19680 20.9281 down up incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20250327 0 24.41 24.41 24.37 24.39 4100 24.39 down up incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250327 0 32.28 32.41 32.28 32.41 6500 32.41 up down incorrect
IJH.US iShares Trust 20250327 0 59.54 59.8 59.01 59.28 11175900 59.28 down up incorrect
IJJ.US iShares S&P Mid 20250327 0 121.33 122.03 120.69 121.13 1390500 121.13 down down correct
IJK.US iShares S&P Mid 20250327 0 85.41 85.69 84.56 84.89 240800 84.89 down down correct
IJR.US iShares Core S&P Small 20250327 0 106.63 107.08 105.81 106.31 4285200 106.31 down down correct
IJS.US iShares S&P Small 20250327 0 99.69 99.98 99.01 99.5 198000 99.5 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250327 0 29.51 29.6 29.495 29.545 7800 29.545 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250327 0 78.44 78.93 78.26 78.37 112800 78.37 down down correct
ILCG.US iShares Morningstar Growth ETF 20250327 0 83.27 84.05 82.9 83.28 58400 83.28 up up correct
ILCV.US iShares Morningstar Value ETF 20250327 0 81.7 82.06 81.58 81.81 14100 81.81 up up correct
ILDR.US First Trust Exchange 20250327 0 24.12 24.47 24.12 24.188 142900 24.188 up up correct
ILF.US iShares Latin America 40 ETF 20250327 0 23.97 24.14 23.88 24.1 1916300 24.1 up up correct
ILTB.US iShares Trust 20250327 0 49.21 49.2299 49.0905 49.1804 18466 48.982 down down correct
IMCB.US iShares Morningstar Mid 20250327 0 75.13 75.4 74.65 74.87 13100 74.87 down down correct
IMCG.US iShares Morningstar Mid 20250327 0 73.12 73.51 72.47 72.66 298500 72.66 down down correct
IMTB.US iShares Core 5 20250327 0 43.07 43.09 42.971 43.09 23262 42.933 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250327 0 40.41 40.62 40.32 40.55 251900 40.55 up up correct
INCO.US Columbia India Consumer ETF 20250327 0 59.82 59.99 59.8 59.97 56300 59.97 up up correct
INDF.US Exchange Traded Concepts Trust 20250327 0 37.02 37.12 36.9558 36.985 2831 36.985 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250327 0 56.16 56.47 56.12 56.33 66900 56.33 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250327 0 36.5 36.8924 36.4601 36.49 12727 36.49 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250327 0 41.12 41.29 40.81 41.04 86800 41.04 down down correct
INKM.US SSGA Active Trust 20250327 0 31.76 31.81 31.73 31.73 22400 31.73 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250327 0 23.55 23.58 23.5 23.56 75100 23.4873 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250327 0 31.35 31.51 31.35 31.45 88300 31.45 up up correct
IOCT.US Innovator ETFs Trust 20250327 0 30.92 30.99 30.881 30.934 14100 30.934 up up correct
IOO.US iShares Global 100 ETF 20250327 0 98.06 98.6 97.76 98.12 88100 98.12 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20250327 0 63.69 63.92 63.57 63.78 245600 63.78 up up correct
IPAY.US ETF Series Solutions 20250327 0 54.62 55.032 54.16 54.7 44000 54.7 up up correct
IPO.US Renaissance IPO ETF 20250327 0 39.04 39.09 38.59 38.62 12100 38.62 down down correct
IPOS.US Renaissance International IPO ETF 20250327 0 13.145 13.145 13.145 13.145 100 13.145
IQDF.US FlexShares International Quality Dividend Index Fund 20250327 0 25.32 25.45 25.32 25.4 38600 25.4 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250327 0 29.58 29.64 29.58 29.61 3600 29.61 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250327 0 40.15 40.375 40.131 40.3 519000 40.3 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20250327 0 30.57 30.77 30.57 30.696 12000 30.696 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20250327 0 45.98 46.26 45.98 46.153 3000 46.153 up up correct
ISCB.US iShares Morningstar Small 20250327 0 55.52 55.75 55.2 55.2 6400 55.2 down down correct
ISCF.US iShares Trust 20250327 0 34.23 34.353 34.17 34.26 41300 34.26 up up correct
ISCG.US iShares Morningstar Small 20250327 0 46.25 46.43 45.89 46.13 24300 46.13 down down correct
ISCV.US iShares Morningstar Small 20250327 0 60.33 60.64 60.06 60.3 13200 60.3 down down correct
ISRA.US VanEck Vectors Israel ETF 20250327 0 43.02 43.3 43.02 43.26 3900 43.26 up up correct
ISWN.US Amplify ETF Trust 20250327 0 19.36 19.36 19.349 19.349 700 19.191 down down correct
ITAN.US Alpha Architect ETF Trust 20250327 0 30.46 30.5 30.415 30.415 800 30.397 down down correct
ITEQ.US BlueStar Israel Technology ETF 20250327 0 49.94 50.674 49.87 50.373 1000 50.373 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250327 0 123.93 124.78 123.45 123.86 977900 123.86 down down correct
IVE.US iShares Trust 20250327 0 191.47 192.42 190.75 191.65 556800 191.65 up up correct
IVES.US ETF Managers Trust 20250327 0 45.253 45.253 44.9499 44.9499 263 44.9499 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250327 0 30.85 31 30.81 30.92 360900 30.92 up up correct
IVOG.US Vanguard S&P Mid 20250327 0 106.02 106.5 104.96 105.26 16500 105.26 down down correct
IVOL.US Krane Shares Trust 20250327 0 18.64 18.675 18.6 18.64 158800 18.5841
IVOO.US Vanguard Admiral Funds 20250327 0 100.81 101.2 99.98 100.38 85300 100.38 down down correct
IVOV.US Vanguard S&P Mid 20250327 0 93.25 93.76 92.94 93.22 10500 93.22 down down correct
IVV.US iShares Core S&P 500 ETF 20250327 0 569.84 573.53 567.66 569.62 3680200 569.62 down down correct
IVW.US iShares S&P 500 Growth ETF 20250327 0 95.01 96.09 94.57 94.86 1812400 94.86 down down correct
IWB.US iShares Russell 1000 ETF 20250327 0 311.6 313.57 310.34 311.24 609700 311.24 down down correct
IWC.US iShares Micro 20250327 0 114.99 115.99 114.77 115.22 26300 115.22 up up correct
IWD.US iShares Russell 1000 Value ETF 20250327 0 188.91 189.87 188.16 188.83 1783300 188.83 down up incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250327 0 40.03 40.03 39.925 39.925 200 39.925 down up incorrect
IWF.US iShares Russell 1000 Growth ETF 20250327 0 370.24 373.73 368.73 370.07 1125600 370.07 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250327 0 40.24 40.4 40.17 40.17 200 40.17 down up incorrect
IWL.US iShares Russell Top 200 ETF 20250327 0 139.65 140.53 139.15 139.57 42500 139.57 down up incorrect
IWM.US iShares Trust 20250327 0 205.33 206.35 203.76 204.61 23960000 204.61 down up incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250327 0 18.077 18.077 18.077 18.077 0 18.077
IWN.US iShares Russell 2000 Value ETF 20250327 0 154.23 155.21 153.46 154.35 994800 154.35 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20250327 0 264.25 265.92 262.21 263.14 583500 263.14 down down correct
IWP.US iShares Russell Mid 20250327 0 121.41 122.38 120.23 120.24 611600 120.24 down down correct
IWR.US iShares Russell Mid 20250327 0 86.5 86.9 85.81 86.06 1205500 86.06 down down correct
IWS.US iShares Russell Mid 20250327 0 127.29 127.9 126.57 126.96 568100 126.96 down down correct
IWV.US iShares Russell 3000 ETF 20250327 0 322.9 324.88 321.74 322.67 112500 322.67 down down correct
IWX.US iShares Russell Top 200 Value ETF 20250327 0 82.31 82.72 82 82.27 369600 82.27 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20250327 0 215.88 217.9 215.1 216.08 193800 216.08 up up correct
IXC.US iShares Global Energy ETF 20250327 0 42.12 42.33 41.87 41.99 370200 41.99 down down correct
IXG.US iShares Global Financials ETF 20250327 0 104.44 104.75 103.54 104.12 14000 104.12 down down correct
IXJ.US iShares Global Healthcare ETF 20250327 0 90.52 91.1 90.52 90.89 93000 90.89 up up correct
IXN.US iShares Global Tech ETF 20250327 0 77.74 78.16 77.33 77.72 341200 77.72 down down correct
IXP.US iShares Global Comm Services ETF 20250327 0 99.92 100.65 99.72 99.72 21300 99.72 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250327 0 90.12 91.48 89.97 90.51 47600 90.51 up up correct
IYE.US iShares U.S. Energy ETF 20250327 0 49.3 49.49 48.75 48.93 120300 48.93 down down correct
IYF.US iShares U.S. Financials ETF 20250327 0 114.23 114.47 113.07 113.77 567700 113.77 down down correct
IYG.US iShares U.S. Financial Services ETF 20250327 0 79.58 79.88 79.3 79.36 50900 79.36 down down correct
IYH.US iShares U.S. Healthcare ETF 20250327 0 60.5 60.78 60.4 60.62 173100 60.62 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20250327 0 70.34 70.9 70.26 70.82 238300 70.82 up up correct
IYM.US iShares U.S. Basic Materials ETF 20250327 0 136.06 137.01 136.03 136.62 7000 136.62 up up correct
IYR.US iShares U.S. Real Estate ETF 20250327 0 95.21 96.02 94.62 94.88 3618200 94.88 down down correct
IYW.US iShares U.S. Technology ETF 20250327 0 145.16 147.15 144.1 144.67 454800 144.67 down down correct
IYY.US iShares Dow Jones U.S. ETF 20250327 0 138.27 139.02 137.71 138.04 21000 138.04 down down correct
JAAA.US Janus Detroit Street Trust 20250327 0 50.56 50.65 50.535 50.63 6034100 50.3904 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250327 0 45.75 45.8299 45.74 45.74 52081 45.5508 down down correct
JCTR.US J.P. Morgan Exchange 20250327 0 76.701 76.85 76.701 76.711 600 76.711 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20250327 0 47.715 47.715 47.715 47.715 100 47.715
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250327 0 16.4 16.81 15.92 16.02 1151000 16.02 down down correct
JEPI.US J.P. Morgan Exchange 20250327 0 57.46 57.643 57.24 57.38 3692200 56.9703 down down correct
JETS.US U.S. Global Jets ETF 20250327 0 22.24 22.24 21.77 21.79 1452100 21.79 down down correct
JHCB.US John Hancock Exchange 20250327 0 21.1 21.11 21.089 21.1 4000 21.1
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250327 0 27.1 27.27 27.08 27.16 21400 27.16 up up correct
JHMB.US John Hancock Exchange 20250327 0 21.7 21.73 21.7 21.73 21200 21.73 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20250327 0 35.45 35.61 35.39 35.61 24000 35.61 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20250327 0 68.35 68.737 68.13 68.24 20400 68.24 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20250327 0 58.12 58.36 57.64 57.89 161100 57.89 down down correct
JHMU.US John Hancock Exchange 20250327 0 25.61 25.61 25.595 25.595 2500 25.595 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20250327 0 38.05 38.15 37.742 37.91 19800 37.91 down down correct
JIG.US J.P. Morgan Exchange 20250327 0 64.38 65.2 64.38 64.65 6800 64.65 up up correct
JIGB.US J.P. Morgan Exchange 20250327 0 45.09 45.115 45.05 45.1132 2374 44.9077 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20250327 0 78.44 78.9268 78.2599 78.37 112750 78.37 down down correct
JKE.US iShares Morningstar Growth ETF 20250327 0 83.27 84.05 82.9 83.28 58357 83.28 up up correct
JKF.US iShares Morningstar Value ETF 20250327 0 81.7 82.06 81.575 81.8147 14126 81.8147 up up correct
JKG.US iShares Morningstar Mid 20250327 0 75.13 75.3982 74.65 74.8676 13110 74.8676 down down correct
JKJ.US iShares Morningstar Small 20250327 0 55.52 55.745 55.2 55.2 6387 55.2 down down correct
JKK.US iShares Morningstar Small 20250327 0 46.25 46.43 45.8901 46.13 24317 46.13 down down correct
JMBS.US Janus Henderson Mortgage 20250327 0 44.83 44.8599 44.785 44.84 414876 44.6505 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250327 0 57.32 57.613 56.89 57.08 52100 57.08 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250327 0 95.54 95.65 95.39 95.39 3350070 94.857 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250327 0 60.37 62.175 59.1346 61.67 746990 61.67 up up correct
JOJO.US Tidal ETF Trust 20250327 0 14.808 14.825 14.78 14.825 12200 14.7735 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20250327 0 42.73 43.45 42.57 42.63 410200 42.63 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250327 0 53.13 53.3 53.109 53.227 8900 53.227 up up correct
JPIE.US J.P. Morgan Exchange 20250327 0 45.98 45.99 45.97 45.99 639000 45.7774 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250327 0 57.83 57.98 57.81 57.88 134100 57.88 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250327 0 38.36 38.37 38.35 38.355 5233 38.1577 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250327 0 101.37 101.54 100.77 100.987 14400 100.987 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250327 0 44.22 44.413 44 44.2 24700 44.2 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250327 0 115.1 115.39 115.06 115.138 19400 115.138 up up correct
JPXN.US iShares JPX 20250327 0 75.15 75.2 74.99 75.03 3700 75.03 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250327 0 57.1 57.41 56.855 57.05 413900 57.05 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250327 0 47.09 47.18 47.08 47.1 143200 46.9134 up up correct
JSTC.US Tidal ETF Trust 20250327 0 18.33 18.49 18.33 18.375 474700 18.375 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250327 0 80.464 81.16 80.464 80.753 58300 80.753 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250327 0 42.06 42.176 41.845 41.96 335300 41.96 down down correct
JXI.US iShares Global Utilities ETF 20250327 0 67.84 68.14 67.84 67.9 4600 67.9 up up correct
KALL.US KraneShares MSCI All China Index ETF 20250327 0 23.24 23.28 23.21 23.22 2100 23.22 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250327 0 21.83 21.93 21.75 21.93 14900 21.93 up up correct
KBA.US KraneShares Trust 20250327 0 23.8 23.89 23.79 23.87 94400 23.87 up up correct
KBE.US SPDR S&P Bank ETF 20250327 0 54.02 54.19 53.4 53.61 3342000 53.61 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20250327 0 16.83 16.84 16.647 16.655 31000 16.655 down down correct
KCE.US SPDR S&P Capital Markets ETF 20250327 0 130.14 130.14 128.3 128.74 85300 128.74 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250327 0 19.09 19.32 19.09 19.311 2100 19.311 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250327 0 28.33 28.55 28.33 28.47 4500 28.47 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20250327 0 21.09 21.15 21 21 1700 21 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250327 0 26.01 26.152 25.766 26.092 5100 26.092 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250327 0 24.27 24.27 24.255 24.255 900 24.0931 down down correct
KIE.US SPDR S&P Insurance ETF 20250327 0 60.63 60.94 60.13 60.81 658200 60.81 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20250327 0 45.4212 45.4212 45.4212 45.4212 0 45.4212
KMLM.US KFA Mount Lucas Index Strategy ETF 20250327 0 27.3 27.52 27.3 27.4 158000 27.4 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20250327 0 10.596 10.596 10.596 10.596 100 10.596
KOCG.US SHP ETF Trust 20250327 0 28.243 28.243 28.243 28.243 200 28.243
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250327 0 100.08 100.479 100.08 100.273 500 100.273 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250327 0 22.58 23.1275 21.42 22.01 8097429 22.01 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250327 0 48.4 48.66 47.99 48.26 61000 48.26 down down correct
KONG.US ETF Opportunities Trust 20250327 0 28.5 28.64 28.5 28.604 1400 28.604 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20250327 0 46.49 46.49 46.362 46.4 34497 46.2125 down down correct
KORU.US Direxion Shares ETF Trust 20250327 0 43.98 44.44 43.57 43.85 65000 43.85 down down correct
KRBN.US KraneShares Global Carbon ETF 20250327 0 28.37 28.37 28.105 28.21 22200 28.21 down down correct
KRE.US SPDR S&P Regional Banking ETF 20250327 0 57.98 58.25 57.33 57.55 8728200 57.55 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250327 0 41.23 41.53 41.21 41.39 534400 41.39 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250327 0 14.05 14.15 14.05 14.15 18900 14.15 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250327 0 15.52 15.719 15.5 15.63 13300 15.63 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250327 0 25.1 25.1 24.99 25 2700 24.897 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250327 0 35.58 36.52 35.55 36.17 17940000 36.17 up up correct
KXI.US iShares Global Consumer Staples ETF 20250327 0 62.99 63.67 62.99 63.58 61200 63.58 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250327 0 8.17 8.23 7.915 8.1 11500100 8.1 down down correct
LABU.US Direxion Shares ETF Trust 20250327 0 71.69 73.55 70.86 71.98 851400 71.98 up up correct
LCG.US Sterling Capital Focus Equity ETF 20250327 0 28.77 28.77 28.67 28.724 3100 28.724 down down correct
LCR.US Leuthold Core ETF 20250327 0 34.44 34.54 34.33 34.457 4000 34.457 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250327 0 46.87 47.13 46.86 47.008 5200 47.008 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250327 0 61.4 62.04 61.4 61.52 24900 61.52 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250327 0 95.73 95.86 95.62 95.8053 57481 95.4459 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250327 0 37.35 37.44 37.35 37.39 12400 37.39 up up correct
LGH.US HCM Defender 500 Index ETF 20250327 0 49.17 49.68 49.15 49.3 22000 49.3 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250327 0 172.84 173.69 172.61 173.09 13000 173.09 up up correct
LGOV.US First Trust Exchange 20250327 0 21.23 21.248 21.19 21.23 237400 21.23
LIT.US Global X Funds 20250327 0 40.24 40.52 40.08 40.25 118100 40.25 up up correct
LOPP.US Gabelli ETFs Trust 20250327 0 27.006 27.006 27.006 27.006 100 27.006
LOUP.US Innovator ETFs Trust 20250327 0 48.32 48.42 47.52 47.654 26800 47.654 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250327 0 107.77 107.87 107.64 107.83 22028930 107.4163 up up correct
LQDB.US iShares Trust 20250327 0 85.535 85.6 85.535 85.549 16100 85.1979 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250327 0 92.61 92.68 92.4518 92.54 34778 92.0556 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20250327 0 58.71 59.08 58.46 58.66 104800 58.66 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250327 0 36.03 36.6 35.95 36.161 10000 36.161 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250327 0 40.02 40.2 39.8 39.97 94000 39.97 down down correct
LSAT.US Two Roads Shared Trust 20250327 0 40.24 40.45 40.11 40.377 64400 40.377 up down incorrect
LTL.US ProShares Ultra Telecommunications 20250327 0 86.49 86.73 85.4 85.51 12600 85.51 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250327 0 53.53 54.01 53.45 54.01 82041 53.5668 up down incorrect
LVOL.US American Century Low Volatility ETF 20250327 0 54.602 54.602 54.602 54.602 100 54.602
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250327 0 37.237 37.237 37.237 37.237 100 37.237
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250327 0 19.67 19.96 19.67 19.96 3600 19.96 up down incorrect
MBOX.US Freedom Day Dividend ETF 20250327 0 33.49 33.53 33.363 33.363 5100 33.202 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250327 0 20.545 20.55 20.53 20.5317 20775 20.4679 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250327 0 544.13 546.75 539.69 542.06 849900 542.06 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250327 0 81.45 81.86 80.81 81.03 71800 81.03 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250327 0 78.19 78.52 77.72 77.96 74200 77.96 down down correct
META.US Roundhill Ball Metaverse ETF 20250327 0 602 614.25 600.1 602.58 10436520 602.58 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250327 0 11.4 11.84 11.34 11.83 88600 11.83 up up correct
MFDX.US PIMCO RAFI Dynamic Multi 20250327 0 32.31 32.45 32.31 32.3573 79114 32.1346 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20250327 0 19.38 19.49 19.38 19.4474 7118 19.2944 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20250327 0 50.545 50.59 50.45 50.48 5036 50.2488 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250327 0 204.75 206.03 204.15 204.68 67800 204.68 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250327 0 316.97 320.03 315.53 316.97 214000 316.97
MGV.US Vanguard World Fund 20250327 0 128.81 129.36 128.37 128.81 177700 128.81
MID.US American Century Mid Cap Growth Impact ETF 20250327 0 57.63 58.315 57.63 58.06 6800 58.06 up up correct
MIDE.US DBX ETF Trust 20250327 0 29.19 29.192 29.15 29.192 900 29.192 up up correct
MIDU.US Direxion Shares ETF Trust 20250327 0 44.13 44.45 43.09 43.46 49000 43.46 down down correct
MINO.US PIMCO ETF Trust 20250327 0 44.53 44.55 44.43 44.44 140100 44.3108 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250327 0 100.6 100.62 100.6 100.62 728849 100.22 up up correct
MJ.US ETFMG Alternative Harvest ETF 20250327 0 19.61 20.565 19.47 20.31 57700 20.31 up up correct
MLPA.US Global X MLP ETF 20250327 0 53.38 53.66 53.19 53.33 85000 53.33 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250327 0 27.93 27.93 27.86 27.86 1900 27.86 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250327 0 68.555 68.555 68.555 68.555 100 68.555
MLPX.US Global X MLP & Energy Infrastructure ETF 20250327 0 64.48 64.55 63.63 63.98 259800 63.98 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250327 0 23.55 23.55 23.43 23.43 23469 23.3515 down down correct
MMIT.US IndexIQ Active ETF Trust 20250327 0 23.82 23.88 23.82 23.87 125842 23.7958 up up correct
MMLG.US First Trust Exchange 20250327 0 28.31 28.56 28.19 28.191 5900 28.191 down down correct
MMSC.US MMSC 20250327 0 18.9 18.9 18.76 18.77 15500 18.77 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250327 0 245.81 246.45 245.24 245.45 3300 245.45 down down correct
MNA.US IQ Merger Arbitrage ETF 20250327 0 34.28 34.34 34.25 34.33 18556 34.33 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20250327 0 68.28 69.02 68.28 68.83 40900 68.83 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250327 0 11.22 11.315 11.18 11.23 379447 10.849 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250327 0 41.44 41.451 41.22 41.228 1100 41.228 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250327 0 2.49 2.73 2.46 2.69 11317800 2.69 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250327 0 43.51 43.66 43.434 43.5 7300 43.5 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250327 0 28.594 28.594 28.594 28.594 0 28.594
MUB.US iShares Trust 20250327 0 104.73 104.745 104.58 104.71 9406759 104.4349 down down correct
MUNI.US PIMCO ETF Trust 20250327 0 51.27 51.3 51.2023 51.255 301877 51.1257 down up incorrect
MUSI.US American Century Multisector Income ETF 20250327 0 43.63 43.677 43.624 43.64 4100 43.4355 up down incorrect
MUST.US Columbia Multi 20250327 0 20.03 20.12 19.96 20.12 234416 20.0572 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250327 0 16.368 16.368 16.368 16.368 200 16.368
MVV.US ProShares Ultra MidCap400 20250327 0 59.8 61.32 59.8 60.35 19300 60.35 up down incorrect
MXI.US iShares Global Materials ETF 20250327 0 83.03 83.38 83 83.11 8400 83.11 up down incorrect
MYY.US ProShares Short MidCap400 20250327 0 19.84 19.98 19.84 19.98 1500 19.98 up up correct
MZZ.US ProShares UltraShort MidCap400 20250327 0 10.66 10.72 10.56 10.69 11500 10.69 up up correct
NACP.US Impact Shares Trust I 20250327 0 40.5834 40.5834 40.5834 40.5834 219 40.4814
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250327 0 65.88 68.07 65 65.92 202400 65.92 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20250327 0 55.88 56.222 55.68 55.968 24500 55.968 up up correct
NDVG.US Nuveen Dividend Growth ETF 20250327 0 32.12 32.181 32.12 32.181 500 32.088 up up correct
NERD.US Listed Funds Trust 20250327 0 21.64 21.655 21.09 21.09 2300 21.09 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250327 0 24.932 24.932 24.734 24.734 1700 24.734 down down correct
NFLT.US Virtus Newfleet Multi 20250327 0 22.56 22.56 22.476 22.54 41400 22.54 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250327 0 57.47 57.76 57.46 57.53 163000 57.53 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250327 0 77.32 77.41 75.8 75.91 86100 75.91 down up incorrect
NORW.US Global X MSCI Norway ETF 20250327 0 27.08 27.39 27.08 27.31 12000 27.31 up down incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20250327 0 24.015 24.015 24.015 24.015 400 24.015
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250327 0 24.44 24.99 24.18 24.41 2500 24.41 down up incorrect
NSCS.US Nuveen Small Cap Select ETF 20250327 0 26.45 26.45 26.438 26.438 100 26.438 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250327 0 30.31 30.54 30.31 30.478 1500 30.478 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20250327 0 38.18 38.38 38.18 38.349 12000 38.349 up down incorrect
NTSX.US WisdomTree Trust 20250327 0 45.7 45.96 45.57 45.7 38900 45.7
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250327 0 20.805 20.81 20.805 20.81 534514 20.7535 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250327 0 22.02 22.03 22 22.02 54281 21.9435
NUGO.US Nushares ETF Trust 20250327 0 31.25 31.45 31.25 31.28 10700 31.28 up up correct
NUGT.US Direxion Shares ETF Trust 20250327 0 60.29 61.89 59.36 61.44 1670600 61.44 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250327 0 21.31 21.31 21.19 21.22 32600 21.094 down down correct
NUSA.US Nuveen Enhanced Yield 1 20250327 0 23.22 23.22 23.2153 23.2153 3366 23.1347 down down correct
NUSI.US Nationwide Risk 20250327 0 49.6645 50.01 49.66 49.69 15335 49.69 up up correct
NWLG.US Nuveen Winslow Large 20250327 0 31.33 31.33 31.249 31.249 100 31.249 down down correct
NYF.US iShares New York Muni Bond ETF 20250327 0 52.44 52.44 52.23 52.33 137964 52.2044 down down correct
OALC.US Unified Series Trust 20250327 0 29.12 29.12 28.901 29.01 47400 29.01 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250327 0 21.797 21.797 21.797 21.797 100 21.797
OCEN.US IndexIQ ETF Trust 20250327 0 20.65 20.65 20.65 20.65 100 20.65
OCIO.US ClearShares OCIO ETF 20250327 0 33.7255 33.7255 33.7232 33.7232 267 33.6682 down down correct
OEF.US iShares S&P 100 ETF 20250327 0 275.24 277.4 274.44 275.41 250600 275.41 up up correct
OGCP.US Empire State Realty OP L.P 20250327 0 7.7 7.7 7.7 7.7 0 7.7
OIH.US VanEck Vectors ETF Trust 20250327 0 266.27 267.55 263.16 264.81 187400 264.81 down down correct
OILU.US Bank of Montreal 20250327 0 33.21 33.58 32.2 32.57 74300 32.57 down down correct
OND.US ProShares Trust 20250327 0 33.94 33.996 33.94 33.996 400 33.996 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250327 0 116.073 116.359 116.073 116.359 500 116.359 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250327 0 127.22 127.36 126.55 126.953 6500 126.953 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250327 0 109.24 109.504 108.758 109.057 11300 109.057 down down correct
ONLN.US ProShares Online Retail ETF 20250327 0 44.52 45.43 44.5 45.01 8800 45.01 up up correct
ONOF.US Global X Funds 20250327 0 32.9 32.91 32.86 32.91 4900 32.91 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250327 0 15.04 15.04 14.98 15.019 900 15.019 down down correct
OPER.US ETF Series Solutions 20250327 0 100.4 100.41 100.4 100.41 400 100.05 up up correct
OUNZ.US VanEck Merk Gold Trust 20250327 0 29.33 29.495 29.25 29.49 739100 29.49 up up correct
OVB.US Overlay Shares Core Bond ETF 20250327 0 20.535 20.535 20.45 20.479 4100 20.479 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20250327 0 25.36 25.39 25.338 25.338 400 25.338 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20250327 0 44.77 45.12 44.74 44.778 5600 44.778 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250327 0 33.51 33.58 33.43 33.461 4500 33.461 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20250327 0 21.29 21.37 21.29 21.339 5800 21.339 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20250327 0 32.1 32.28 31.95 32.037 4200 32.037 down down correct
OVT.US Listed Funds Trust 20250327 0 22.241 22.241 22.173 22.173 1400 22.173 down down correct
OWNS.US Impact Shares Trust I 20250327 0 17.21 17.22 17.15 17.19 24800 17.0364 down down correct
PAB.US PGIM ETF Trust 20250327 0 42.03 42.03 42.01 42.026 1400 41.8831 down down correct
PALC.US Pacer Lunt Large Cap Multi 20250327 0 48.69 49.04 48.54 48.674 6400 48.674 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250327 0 88.64 89.91 88.44 89.58 195000 89.58 up up correct
PAMC.US Pacer Lunt MidCap Multi 20250327 0 42.6 42.81 42.6 42.728 4300 42.728 up up correct
PBD.US Invesco Global Clean Energy ETF 20250327 0 11.06 11.13 11.01 11.07 11800 11.07 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250327 0 64.69 65.09 64.69 64.85 2500 64.85 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20250327 0 45.64 45.98 45.57 45.81 5389 45.81 up up correct
PBP.US Invesco Exchange 20250327 0 22.27 22.42 22.27 22.3 41400 22.3 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20250327 0 16.7 16.82 16.56 16.62 237300 16.62 down down correct
PCEF.US Invesco Exchange 20250327 0 18.95 19 18.91 18.94 162000 18.94 down down correct
PCY.US Invesco Exchange 20250327 0 20.08 20.1 20.03 20.04 327923 20.04 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250327 0 33.98 34.16 33.98 34.11 18600 34.11 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250327 0 50.46 50.78 49.91 50.32 72200 50.32 down down correct
PEXL.US Pacer Funds Trust 20250327 0 46.91 47.13 46.78 46.78 1500 46.78 down down correct
PFFA.US ETFis Series Trust I 20250327 0 21.47 21.48 21.352 21.41 411300 21.41 down down correct
PFFD.US Global X U.S. Preferred ETF 20250327 0 19.29 19.3199 19.1829 19.23 3618976 19.129 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250327 0 8.7842 8.84 8.7842 8.7944 600 8.7944 up up correct
PFFR.US ETFis Series Trust I 20250327 0 18.43 18.43 18.3 18.322 14900 18.322 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250327 0 23.75 23.75 23.67 23.73 219600 23.5911 down down correct
PFIG.US Invesco Exchange 20250327 0 23.71 23.79 23.66 23.71 10000 23.71
PFIX.US Simplify Exchange Traded Funds 20250327 0 50.87 51.159 50.15 50.99 78258 50.99 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250327 0 20.51 20.53 20.46 20.5 217500 20.38 down up incorrect
PFUT.US Putnam Sustainable Future ETF 20250327 0 22.9 22.9 22.699 22.699 9600 22.699 down up incorrect
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250327 0 16.99 17.076 16.975 17 350766 16.862 up down incorrect
PGF.US Invesco Financial Preferred ETF 20250327 0 14.45 14.49 14.4 14.46 259400 14.46 up down incorrect
PGHY.US Invesco Exchange 20250327 0 19.87 19.95 19.78 19.78 54800 19.78 down up incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20250327 0 35.61 35.83 35.6 35.8 4200 35.8 up down incorrect
PGX.US Invesco Preferred ETF 20250327 0 11.4 11.4 11.32 11.36 4731800 11.36 down up incorrect
PHB.US Invesco Exchange 20250327 0 18.06 18.09 18.04 18.04 46700 18.04 down up incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250327 0 36.21 36.55 36.21 36.35 9200 36.35 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20250327 0 34.9199 34.92 34.855 34.87 34093 34.6337 down down correct
PHYS.US Sprott Physical Gold Trust 20250327 0 23.52 23.65 23.45 23.61 4859800 23.61 up up correct
PICB.US Invesco Exchange 20250327 0 22.15 22.19 22.1 22.17 24100 22.17 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250327 0 93.589 93.589 93.589 93.589 100 93.389
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250327 0 6.67 6.81 6.63 6.73 19800 6.73 up up correct
PIN.US Invesco India ETF 20250327 0 25.14 25.29 25.14 25.28 31200 25.28 up up correct
PINK.US Simplify Exchange Traded Funds 20250327 0 29.43 29.584 29.43 29.49 19600 29.49 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250327 0 84.17 84.54 84.17 84.36 2400 84.36 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20250327 0 69.33 69.33 68.29 68.32 13100 68.32 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20250327 0 31.29 31.29 31.274 31.274 13200 31.274 down up incorrect
PLTM.US GraniteShares Platinum Trust 20250327 0 9.42 9.54 9.41 9.52 88900 9.52 up down incorrect
PPA.US Invesco Aerospace & Defense ETF 20250327 0 119.42 120.04 118.42 118.93 88500 118.93 down up incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250327 0 88.94 90.42 88.89 90.2 164500 90.2 up down incorrect
PQDI.US Principal Exchange 20250327 0 19.03 19.07 18.97 19.07 1300 18.9905 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20250327 0 18.73 18.73 18.6905 18.72 145876 18.6486 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20250327 0 40.66 40.88 40.5 40.67 393700 40.67 up down incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20250327 0 50.43 50.55 49.63 49.71 37600 49.71 down up incorrect
PSIL.US PSIL 20250327 0 12.322 12.35 12.249 12.249 3300 12.249 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20250327 0 32.66 32.758 32.56 32.69 130263 32.5083 up up correct
PSLV.US Sprott Physical Silver Trust 20250327 0 11.55 11.71 11.52 11.68 57008900 11.68 up up correct
PSP.US Invesco Exchange 20250327 0 65.68 66.49 65.68 66.14 10900 66.14 up up correct
PSQ.US ProShares Trust 20250327 0 39.49 39.67 39.17 39.56 5278100 39.56 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20250327 0 91.78 91.78 91.7 91.7 3000 91.7 down down correct
PST.US ProShares UltraShort 7 20250327 0 23.31 23.39 23.3 23.36 5300 23.36 up up correct
PTBD.US Pacer Funds Trust 20250327 0 19.96 19.98 19.95 19.98 24700 19.98 up up correct
PTEST.US X 20250327 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20250327 0 30.07 30.211 30.07 30.179 6900 30.179 up up correct
PULS.US PGIM Ultra Short Bond ETF 20250327 0 49.69 49.7 49.68 49.69 1565651 49.4914
PUTW.US WisdomTree Trust 20250327 0 31.53 31.64 31.27 31.33 31100 31.33 down down correct
PVI.US Invesco Exchange 20250327 0 24.74 24.89 24.74 24.84 2300 24.84 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250327 0 98.5 99.22 97.99 98.32 31300 98.32 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250327 0 59.77 59.96 59.48 59.57 30800 59.57 down down correct
PWZ.US Invesco Exchange 20250327 0 23.77 23.83 23.6 23.68 130700 23.68 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250327 0 29.52 29.57 29.16 29.3 34700 29.3 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250327 0 52.9 53.16 52.86 53.06 64500 53.06 up up correct
PXH.US Invesco Exchange 20250327 0 22.02 22.22 22.02 22.22 140500 22.22 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250327 0 26.13 26.2 25.87 25.95 7100 25.95 down down correct
PZA.US Invesco Exchange 20250327 0 22.92 22.92 22.83 22.83 2402400 22.83 down down correct
PZT.US Invesco Exchange 20250327 0 22.18 22.23 21.94 22.17 11900 22.17 down down correct
QAI.US IQ Hedge Multi 20250327 0 31.52 31.68 31.52 31.62 102200 31.62 up up correct
QARP.US DBX ETF Trust 20250327 0 52.12 52.26 52.12 52.208 1700 52.208 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250327 0 70.13 70.48 70.05 70.14 8500 70.14 up up correct
QDF.US FlexShares Trust 20250327 0 68.97 69.19 68.79 68.94 45500 68.94 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250327 0 35.08 35.09 34.9201 35.0657 2737 34.9782 down down correct
QDPL.US Pacer Funds Trust 20250327 0 37.51 37.74 37.3734 37.52 149233 36.9825 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250327 0 79.73 80.09 79.73 79.9 21200 79.9 up up correct
QEMM.US SPDR Index Shares Funds 20250327 0 58.44 58.56 58.44 58.56 700 58.56 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20250327 0 96.26 96.81 95.46 95.47 62800 95.47 down down correct
QID.US ProShares UltraShort QQQ 20250327 0 36.01 36.33 35.4 36.12 6932800 36.12 up up correct
QINT.US American Century Quality Diversified International ETF 20250327 0 52.61 52.9 52.53 52.81 49100 52.81 up up correct
QLD.US ProShares Ultra QQQ 20250327 0 94.18 95.83 93.37 93.88 3133700 93.88 down down correct
QLTA.US iShares Aaa 20250327 0 47.19 47.237 47.145 47.22 2597202 47.0555 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250327 0 66 66.365 66 66.203 12900 66.203 up up correct
QLVD.US FlexShares Developed Markets ex 20250327 0 28.83 28.86 28.83 28.86 800 28.86 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250327 0 25.71 25.71 25.66 25.7 400 25.7 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20250327 0 34.89 34.89 34.833 34.833 1000 34.833 down down correct
QQH.US HCM Defender 100 Index ETF 20250327 0 60.08 60.879 60.08 60.27 19300 60.27 up up correct
QQQE.US Direxion NASDAQ 20250327 0 89.48 90.14 89.04 89.23 99200 89.23 down down correct
QRFT.US QRAFT AI 20250327 0 51.87 52.04 51.87 51.911 500 51.911 up up correct
QTUM.US Defiance Quantum ETF 20250327 0 77.77 77.96 76.94 77.25 88400 77.25 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250327 0 45.2 45.23 45.071 45.071 300 45.071 down down correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20250327 0 157.783 158.301 157.64 157.719 21300 157.719 down down correct
QVML.US Invesco Exchange 20250327 0 33.99 34.09 33.965 33.965 4500 33.965 down down correct
QVMM.US Invesco Exchange 20250327 0 27.545 27.545 27.47 27.47 700 27.47 down down correct
QVMS.US Invesco Exchange 20250327 0 25.021 25.021 25.021 25.021 100 25.021
QWLD.US SPDR MSCI World StrategicFactors ETF 20250327 0 128.715 128.874 128.671 128.671 1800 128.671 down down correct
RAAX.US VanEck Inflation Allocation ETF 20250327 0 30.21 30.379 30.18 30.187 9300 30.187 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250327 0 36.6401 36.6601 36.5357 36.6188 5620 36.4374 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250327 0 75.4817 75.49 75.47 75.49 67626 75.1889 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20250327 0 14.54 14.54 14.535 14.535 1500 14.535 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250327 0 23.68 23.74 23.56 23.685 11500 23.685 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250327 0 49.03 49.14 48.7 48.79 42300 48.79 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250327 0 37.57 37.57 37.27 37.29 600 37.29 down down correct
RECS.US Columbia ETF Trust I 20250327 0 33.65 33.89 33.55 33.73 1169400 33.73 up up correct
REET.US iShares Global REIT ETF 20250327 0 24.23 24.42 24.11 24.13 478000 24.13 down down correct
REK.US ProShares Short Real Estate 20250327 0 17.07 17.07 16.87 17.05 1700 17.05 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250327 0 6.41 6.62 6.25 6.42 276700 6.42 up up correct
REVS.US Columbia Research Enhanced Value ETF 20250327 0 25.26 25.278 25.205 25.214 4300 25.214 down up incorrect
REW.US ProShares UltraShort Technology 20250327 0 11.97 11.99 11.71 11.86 15800 11.86 down up incorrect
REZ.US iShares Trust 20250327 0 85.25 86.22 84.8 85 53000 85 down up incorrect
RFCI.US ALPS ETF Trust 20250327 0 22.344 22.35 22.34 22.344 600 22.344
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250327 0 53.74 53.79 53.625 53.64 3100 53.64 down up incorrect
RFFC.US RiverFront Dynamic US Flex 20250327 0 56.35 56.535 56.32 56.535 900 56.535 up down incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250327 0 45.03 45.03 44.65 44.75 6700 44.75 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250327 0 115.16 116.71 114.96 116.67 6200 116.67 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250327 0 49.9 50.0499 49.4888 49.64 27413 49.64 down down correct
RHRX.US Starboard Investment Trust 20250327 0 15.05 15.06 14.926 15.06 1100 15.06 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250327 0 30.22 30.658 30.22 30.6 50855 30.6 up up correct
RHTX.US Starboard Investment Trust 20250327 0 15.803 15.807 15.803 15.807 900 15.807 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20250327 0 10.03 10.08 10.01 10.04 78200 10.04 up up correct
RIGS.US RiverFront Strategic Income Fund 20250327 0 22.91 23.06 22.51 22.68 6900 22.68 down down correct
RINF.US ProShares Inflation Expectations ETF 20250327 0 32.78 32.9 32.78 32.87 5700 32.87 up up correct
RISN.US Inspire Tactical Balanced ESG ETF 20250327 0 26.01 26.14 26.01 26.07 4600 26.07 up up correct
RISR.US FolioBeyond Rising Rates ETF 20250327 0 36.508 36.64 36.41 36.5 26000 36.5 down down correct
RLY.US SSGA Active Trust 20250327 0 28.5 28.6 28.43 28.51 37300 28.51 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20250327 0 23.97 23.97 23.94 23.945 1300 23.945 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20250327 0 54.07 54.11 53.594 53.85 49000 53.85 down down correct
RODM.US Lattice Strategies Trust 20250327 0 31.19 31.325 31.168 31.26 34800 31.26 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20250327 0 54.67 54.67 54.67 54.67 400 54.67
ROM.US ProShares Trust 20250327 0 56.32 56.9 55.52 56.05 67700 56.05 down down correct
RORO.US ATAC US Rotation ETF 20250327 0 15.8441 15.8441 15.8441 15.8441 15 15.8441
ROSC.US Hartford Multifactor Small Cap ETF 20250327 0 40.75 40.78 40.71 40.768 900 40.768 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20250327 0 51.05 51.13 50.744 50.895 40400 50.895 down down correct
RPAR.US RPAR Risk Parity ETF 20250327 0 19.46 19.52 19.46 19.49 48400 19.49 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20250327 0 39.34 39.6 38.94 39.12 219500 39.12 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20250327 0 92.37 92.89 91.97 92.57 158600 92.57 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20250327 0 174.65 175.51 173.61 174.49 5538300 174.49 down down correct
RSPE.US Invesco Exchange 20250327 0 26.34 26.36 26.196 26.256 1500 26.256 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250327 0 31.96 32.14 31.7395 32.04 18436 32.04 up up correct
RVNU.US DBX ETF Trust 20250327 0 24.5033 24.55 24.4 24.5 21914 24.4286 down up incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250327 0 41.74 41.87 41.39 41.66 125600 41.66 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250327 0 109.78 110.37 109.39 109.94 10900 109.94 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20250327 0 100.07 100.57 99.68 100.02 1007400 100.02 down up incorrect
RWM.US ProShares Short Russell2000 20250327 0 20.16 20.32 20.07 20.23 9931600 20.23 up down incorrect
RWO.US SPDR Index Shares Funds 20250327 0 43.48 43.78 43.25 43.35 47400 43.35 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250327 0 98.76 99.48 97.96 98.21 187400 98.21 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250327 0 24.48 24.56 24.46 24.52 14700 24.52 up up correct
RXD.US ProShares UltraShort Health Care 20250327 0 11.65 11.65 10.72 10.72 9300 10.72 down down correct
RXI.US iShares Trust 20250327 0 182.67 184.13 182.45 182.45 5700 182.45 down down correct
RXL.US ProShares Ultra Health Care 20250327 0 48.45 48.58 48.06 48.35 12500 48.35 down down correct
RYJ.US Invesco Raymond James SB 20250327 0 70.06 70.39 70.06 70.2488 495 70.2488 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250327 0 47.49 47.49 47.24 47.24 900 47.24 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250327 0 100.98 101.27 100.61 101.12 2900 101.12 up up correct
SAA.US ProShares Trust 20250327 0 21.66 21.97 21.56 21.75 8100 21.75 up up correct
SAEF.US Schwab Strategic Trust 20250327 0 25.12 25.12 24.96 25.039 600 25.039 down down correct
SBB.US ProShares Short SmallCap600 20250327 0 15.79 15.86 15.74 15.79 2500 15.79
SBIO.US ALPS ETF Trust 20250327 0 29.7 30.06 29.7 29.9 8500 29.9 up up correct
SCC.US ProShares UltraShort Consumer Services 20250327 0 11.19 11.19 10.71 11.05 28600 11.05 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250327 0 40.3 40.3 40.23 40.23 3200 40.23 down down correct
SCHA.US Schwab U.S. Small 20250327 0 24.09 24.18 23.88 23.99 4815500 23.99 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250327 0 21.87 22.02 21.78 21.86 3828700 21.86 down down correct
SCHC.US Schwab Strategic Trust 20250327 0 36.49 36.67 36.4 36.59 266400 36.59 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20250327 0 27.83 27.89 27.65 27.75 11448800 27.75 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20250327 0 27.99 28.18 27.98 28.11 712800 28.11 up up correct
SCHF.US Schwab Strategic Trust 20250327 0 20.12 20.22 20.09 20.17 5999700 20.17 up up correct
SCHG.US Schwab Strategic Trust 20250327 0 25.7 25.95 25.59 25.69 7804100 25.69 down down correct
SCHH.US Schwab U.S. REIT ETF 20250327 0 21.36 21.54 21.23 21.27 5568000 21.27 down down correct
SCHI.US Schwab 5 20250327 0 22.31 22.3188 22.285 22.31 593206 22.2216
SCHJ.US Schwab 1 20250327 0 24.59 24.6 24.5 24.6 80000 24.5161 up up correct
SCHK.US Schwab 1000 ETF 20250327 0 27.34 27.515 27.24 27.31 1089000 27.31 down down correct
SCHM.US Schwab U.S. Mid 20250327 0 26.75 26.87 26.52 26.65 816000 26.65 down down correct
SCHO.US Schwab Short 20250327 0 24.3 24.3 24.28 24.3 1977507 24.2159
SCHP.US Schwab U.S. TIPS ETF 20250327 0 26.59 26.64 26.5813 26.63 2180877 26.5316 up up correct
SCHQ.US Schwab Long 20250327 0 32.06 32.1 31.99 32.07 225361 31.9701 up up correct
SCHR.US Schwab Strategic Trust 20250327 0 24.67 24.6985 24.66 24.67 1512077 24.5934
SCHV.US Schwab Strategic Trust 20250327 0 26.67 26.77 26.54 26.65 1120800 26.65 down down correct
SCHX.US Schwab U.S. Large 20250327 0 22.42 22.56 22.32 22.39 10628700 22.39 down down correct
SCHY.US Schwab Strategic Trust 20250327 0 25.4 25.5 25.38 25.45 234800 25.45 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250327 0 23 23.0193 22.98 23 1096858 22.9264
SCJ.US iShares MSCI Japan Small 20250327 0 78.41 78.51 78.26 78.29 17500 78.29 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250327 0 17.37 17.55 17.2 17.25 508700 17.25 down down correct
SCRD.US SCRD 20250327 0 41.6466 41.6466 41.6466 41.6466 0 41.4642
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250327 0 21.08 21.11 20.92 21.07 168400 21.07 down down correct
SDD.US ProShares UltraShort SmallCap600 20250327 0 17.84 17.85 17.53 17.81 9300 17.81 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250327 0 26.2 26.2176 26.16 26.174 6249 26.0435 down up incorrect
SDIV.US Global X SuperDividend ETF 20250327 0 21.1 21.225 21.04 21.13 185553 20.9339 up down incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20250327 0 57.97 58.32 57.86 58.01 29500 58.01 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20250327 0 50.8 51.6 50.29 51.08 2466500 51.08 up down incorrect
SDP.US ProShares UltraShort Utilities 20250327 0 15.71 15.8 15.64 15.79 1900 15.79 up down incorrect
SDS.US ProShares UltraShort S&P500 20250327 0 20.86 21.03 20.59 20.88 11438900 20.88 up down incorrect
SDY.US SPDR S&P Dividend ETF 20250327 0 134.88 135.67 134.57 135.13 273600 135.13 up down incorrect
SEF.US ProShares Short Financials 20250327 0 34.12 34.12 34 34.03 1500 34.03 down up incorrect
SEIX.US Virtus ETF Trust II 20250327 0 23.63 23.64 23.62 23.63 29200 23.63
SFY.US Tidal ETF Trust 20250327 0 104.02 104.779 103.74 103.755 30600 103.755 down up incorrect
SFYF.US SoFi Social 50 ETF 20250327 0 39.888 40.11 39.76 39.76 4100 39.76 down up incorrect
SFYX.US Tidal ETF Trust 20250327 0 13.92 13.95 13.78 13.83 8700 13.83 down up incorrect
SGDJ.US Sprott Funds Trust 20250327 0 41.81 42.885 41.81 42.8 23300 42.8 up down incorrect
SGDM.US Sprott Gold Miners ETF 20250327 0 37.38 37.89 37.23 37.83 36900 37.83 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250327 0 29.03 29.19 28.94 29.18 4614000 29.18 up up correct
SGOV.US iShares Trust 20250327 0 100.64 100.64 100.63 100.64 10022010 100.2941
SH.US ProShares Short S&P500 20250327 0 43.9 44.075 43.62 43.91 5862458 43.91 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250327 0 115.56 115.66 115.415 115.415 3100 115.415 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250327 0 47.49 47.51 47.46 47.46 385291 47.3608 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250327 0 42.501 42.501 42.501 42.501 100 42.501
SHYG.US iShares Trust 20250327 0 42.65 42.68 42.59 42.61 936211 42.3493 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250327 0 44.78 44.78 44.6333 44.6708 10419 44.3846 down down correct
SIFI.US Harbor Scientific Alpha Income 20250327 0 43.444 43.444 43.444 43.444 2 43.2363
SIHY.US Harbor ETF Trust 20250327 0 45.59 45.59 45.39 45.507 13300 45.2858 down down correct
SIJ.US ProShares UltraShort Industrials 20250327 0 8.2 8.29 8.14 8.21 11600 8.21 up up correct
SIL.US Global X Silver Miners ETF 20250327 0 40 40.79 39.59 40.44 1654400 40.44 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250327 0 12.46 12.74 12.36 12.62 4360500 12.62 up down incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250327 0 31.97 31.975 31.86 31.878 4900 31.878 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250327 0 32.25 32.88 32.17 32.82 827100 32.82 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20250327 0 46.61 46.71 46.47 46.51 12000 46.51 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20250327 0 39.7 39.7 38.99 39.015 4600 39.015 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250327 0 37.454 37.454 37.454 37.454 0 37.454
SIXS.US 6 Meridian Small Cap Equity ETF 20250327 0 47.07 47.28 46.99 47.177 5200 47.177 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20250327 0 147.23 147.29 146.61 146.61 3500 146.61 down up incorrect
SJB.US ProShares Trust 20250327 0 16.05 16.11 16.04 16.09 335100 16.09 up down incorrect
SJNK.US SPDR Series Trust 20250327 0 25.24 25.2599 25.2 25.21 1701939 25.051 down up incorrect
SKF.US ProShares UltraShort Financials 20250327 0 32.5 32.58 32 32.3 13400 32.3 down up incorrect
SLV.US iShares Silver Trust 20250327 0 30.77 31.38 30.68 31.32 34298400 31.32 up up correct
SLX.US VanEck Vectors Steel ETF 20250327 0 63.17 63.95 63.13 63.67 67000 63.67 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250327 0 84.45 84.76 83.75 83.92 131800 83.92 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250327 0 80 80.35 79.52 79.93 214200 79.93 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20250327 0 10.11 10.35 9.98 10.21 44800 10.21 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250327 0 4.94 4.99 4.9 4.9 41700 4.9 down down correct
SMLF.US iShares MSCI USA Small 20250327 0 63.67 64.025 63.16 63.405 149700 63.405 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250327 0 21.06 21.06 20.982 20.982 1700 20.982 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250327 0 124.47 125.13 124.46 124.78 1900 124.78 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250327 0 49.86 49.8794 49.8 49.855 74124 49.7454 down down correct
SMN.US ProShares Trust 20250327 0 15.62 15.62 15.52 15.53 1100 15.53 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250327 0 103.19 103.42 102.87 102.87 1100 102.87 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250327 0 51.04 51.38 50.91 51.06 180900 51.06 up up correct
SOXL.US Direxion Shares ETF Trust 20250327 0 18.17 18.41 17.36 17.76 103112800 17.76 down down correct
SOXS.US Direxion Shares ETF Trust 20250327 0 25.77 26.7971 25.4001 26.28 37534980 26.28 up up correct
SOYB.US Teucrium Soybean 20250327 0 21.17 21.43 21.17 21.38 14800 21.38 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250327 0 25.33 25.35 25.31 25.34 1264883 25.2567 up up correct
SPAX.US Tidal ETF Trust 20250327 0 20.22 20.22 20.18 20.18 3300 20.18 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20250327 0 28.84 28.84 28.8 28.83 794200 28.706 down down correct
SPCX.US Collaborative Investment Series Trust 20250327 0 24.186 24.28 24.07 24.28 3700 24.28 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250327 0 31.47 31.57 31.43 31.433 22200 31.433 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250327 0 11.42 11.455 11.34 11.42 11964600 11.42
SPDV.US AAM S&P 500 High Dividend Value ETF 20250327 0 32.58 32.675 32.58 32.6515 1147 32.5415 up up correct
SPDW.US SPDR Portfolio Developed World ex 20250327 0 37.04 37.24 37.01 37.12 2810700 37.12 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20250327 0 39.94 40.21 39.93 40.07 1195100 40.07 up up correct
SPEU.US SPDR Portfolio Europe ETF 20250327 0 44.54 44.84 44.52 44.75 95500 44.75 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20250327 0 9.09 9.09 9.0411 9.05 50184 9.0026 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250327 0 63.5 63.81 63.33 63.49 26800 63.49 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20250327 0 101.44 102.04 100.8 101.19 160900 101.19 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20250327 0 81.35 81.89 80.4 80.92 1410000 80.92 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250327 0 49.67 50 49.537 49.68 407400 49.68 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20250327 0 66.8 67.3 66.56 66.98 2338000 66.98 up up correct
SPHY.US SPDR Series Trust 20250327 0 23.47 23.5 23.43 23.43 5074500 23.2823 down down correct
SPIB.US SPDR Series Trust 20250327 0 33.09 33.1199 33.08 33.1 4733535 32.9767 up up correct
SPIP.US SPDR Series Trust 20250327 0 26.09 26.13 26.08 26.13 59700 25.9438 up up correct
SPLB.US SPDR Series Trust 20250327 0 22.28 22.3 22.24 22.3 1787901 22.2026 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250327 0 66.93 67.355 66.65 66.91 21847859 66.6926 down down correct
SPLV.US Invesco Exchange 20250327 0 73.86 74.31 73.74 74.07 1559000 74.07 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250327 0 21.87 21.9 21.85 21.86 512100 21.793 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250327 0 52.21 52.45 51.76 52 1858400 52 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250327 0 94.63 95.68 94.12 94.41 841100 94.41 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250327 0 9.69 9.79 9.67 9.78 346700 9.78 up up correct
SPRE.US Tidal ETF Trust 20250327 0 19.62 19.76 19.53 19.6 45500 19.6 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250327 0 30.03 30.05 30.03 30.04 2228707 29.9183 up up correct
SPSK.US Tidal ETF Trust 20250327 0 17.98 18.02 17.901 17.92 172300 17.92 down down correct
SPSM.US SPDR Series Trust 20250327 0 41.59 41.77 41.28 41.46 3593900 41.46 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250327 0 28.36 28.385 28.34 28.37 4699356 28.277 up up correct
SPTL.US SPDR Series Trust 20250327 0 26.68 26.72 26.61 26.7 4585759 26.6088 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250327 0 69.01 69.42 68.75 68.95 521800 68.95 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250327 0 29.17 29.18 29.16 29.17 873637 29.0691
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250327 0 38.94 39.04 38.66 39.038 800 39.038 up up correct
SPUS.US Tidal ETF Trust 20250327 0 39.76 40.04 39.61 39.72 354400 39.72 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250327 0 136.35 137.96 135.3 136.1 13100 136.1 down down correct
SPVM.US Invesco Exchange 20250327 0 57.6123 57.68 57.335 57.4539 2741 57.4539 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250327 0 51.81 52.05 51.75 51.891 21800 51.891 up up correct
SPXE.US ProShares S&P 500 ex 20250327 0 60.86 61.027 60.86 61.027 400 61.027 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250327 0 146.93 149.79 145.15 146.8 3465300 146.8 down down correct
SPXN.US ProShares S&P 500 ex 20250327 0 60.39 60.39 60.155 60.209 400 60.209 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250327 0 6.82 6.91 6.69 6.82 87387900 6.82
SPXT.US ProShares S&P 500 ex 20250327 0 91.89 92.62 91.89 92 2100 92 up up correct
SPXU.US ProShares UltraPro Short S&P500 20250327 0 24.48 24.77 24.01 24.51 10172700 24.51 up up correct
SPXV.US ProShares S&P 500 ex 20250327 0 61.17 61.17 61.009 61.085 6700 61.085 down down correct
SPY.US SPDR S&P 500 ETF Trust 20250327 0 567.18 570.9 564.94 567.08 42164200 567.08 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250327 0 35.29 35.32 35.195 35.195 2900 35.195 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250327 0 43.9 44.185 43.766 43.87 496700 43.87 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250327 0 82.26 83.03 81.88 82.16 1867200 82.16 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250327 0 51.34 51.59 51.15 51.39 1592400 51.39 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250327 0 46.47 46.77 46.33 46.47 39200 46.47
SQEW.US Two Roads Shared Trust 20250327 0 32.07 32.147 31.84 31.94 25700 31.94 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250327 0 41.25 41.25 41.21 41.23 2666300 40.9583 down down correct
SRS.US ProShares Trust 20250327 0 49.21 49.61 48.31 49.34 13600 49.34 up up correct
SRTY.US ProShares Trust 20250327 0 22.71 23.22 22.38 22.94 2667700 22.94 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250327 0 29.73 29.825 29.5 29.58 37500 29.58 down down correct
SSG.US ProShares UltraShort Semiconductors 20250327 0 31.29 31.72 30.45 31.59 81500 31.59 up up correct
SSO.US ProShares Ultra S&P500 20250327 0 85.27 86.38 84.6 85.22 2877200 85.22 down down correct
SSPY.US Syntax ETF Trust 20250327 0 78.775 78.775 78.775 78.775 100 78.775
STIP.US iShares 0 20250327 0 103.05 103.125 103.03 103.11 297149 102.365 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250327 0 29.87 30.05 29.87 30.009 13200 30.009 up up correct
STPZ.US PIMCO 1 20250327 0 53.75 53.81 53.75 53.81 59089 53.4614 up up correct
SUB.US iShares Short 20250327 0 105.44 105.6 105.38 105.38 754823 105.1724 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20250327 0 116.5 117.0896 116.05 116.29 58760 116.29 down down correct
SVOL.US Simplify Volatility Premium ETF 20250327 0 18.71 18.85 18.55 18.67 645000 18.67 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250327 0 28.94 29.08 28.94 29.0038 9856 28.7808 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20250327 0 30.31 30.35 30.284 30.284 6500 30.284 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250327 0 12.15 12.15 11.97 12.01 5500 12.01 down down correct
SZNE.US Pacer Funds Trust 20250327 0 35.26 35.59 35.26 35.411 4600 35.411 up up correct
TAGG.US TagLikeMe Corp 20250327 0 42.4 42.529 42.364 42.5 52500 42.5 up up correct
TAGS.US Teucrium Commodity Trust 20250327 0 25.4 25.4 25.21 25.3 3700 25.3 down down correct
TAN.US Invesco Exchange 20250327 0 31.22 31.67 31.01 31.27 200358 31.27 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20250327 0 49.3 49.3287 49.18 49.19 19367 49.0505 down down correct
TBF.US ProShares Short 20+ Year Treasury 20250327 0 24.12 24.18 24.1 24.12 182400 24.12
TBT.US ProShares UltraShort 20+ Year Treasury 20250327 0 35.16 35.42 35.14 35.2 374200 35.2 up up correct
TBUX.US T. Rowe Price Exchange 20250327 0 49.6 49.65 49.6 49.62 67300 49.62 up up correct
TBX.US ProShares Trust 20250327 0 28.64 28.64 28.59 28.59 500 28.59 down down correct
TCHP.US T. Rowe Price Exchange 20250327 0 39.14 39.56 38.955 39.2 166900 39.2 up up correct
TDSB.US Exchange Listed Funds Trust 20250327 0 22.05 22.13 22.05 22.1 16000 22.1 up up correct
TDSC.US Exchange Listed Funds Trust 20250327 0 24.94 25.125 24.94 24.99 40100 24.99 up up correct
TDTF.US FlexShares iBoxx 5 20250327 0 24.01 24.05 24 24.05 103400 23.8617 up up correct
TDTT.US FlexShares Trust 20250327 0 24.25 24.27 24.24 24.26 361677 24.0739 up up correct
TDVG.US T. Rowe Price Exchange 20250327 0 40.53 40.68 40.39 40.52 39900 40.52 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250327 0 50.61 50.91 50.3 50.45 25100 50.45 down down correct
TECL.US Direxion Shares ETF Trust 20250327 0 63.46 64.53 62.01 63.13 1159200 63.13 down down correct
TECS.US Direxion Shares ETF Trust 20250327 0 58.54 59.8 57.61 58.88 861100 58.88 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20250327 0 42.2 42.236 41.891 42.01 11000 42.01 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250327 0 44.82 44.86 44.79 44.81 2202797 44.6927 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250327 0 50.64 50.64 50.63 50.64 1369817 50.4575
TGRW.US T. Rowe Price Growth Stock ETF 20250327 0 36.87 37.17 36.87 36.973 5100 36.973 up up correct
THD.US iShares MSCI Thailand ETF 20250327 0 53.12 53.34 53.09 53.29 17500 53.29 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20250327 0 46.9 46.9 46.071 46.24 14800 46.24 down down correct
TINT.US ProShares Trust 20250327 0 28.84 28.861 28.84 28.861 100 28.861 up up correct
TINY.US ProShares Trust 20250327 0 39.582 39.582 39.582 39.582 100 39.582
TIP.US iShares TIPS Bond ETF 20250327 0 109.95 110.14 109.87 110.09 2945743 109.3872 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20250327 0 19.04 19.0699 19.04 19.06 66430 18.9737 up up correct
TIPZ.US PIMCO ETF Trust 20250327 0 53.4 53.4364 53.36 53.4364 3947 53.0203 up up correct
TIXT.US TELUS International (Cda) Inc 20250327 0 2.71 2.82 2.685 2.79 234067 2.79 up up correct
TLH.US iShares Trust 20250327 0 101.8 101.97 101.62 101.89 1083751 101.5269 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20250327 0 75.86 76.04 75.8 75.95 10400 75.95 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250327 0 53.86 53.96 53.75 53.77 9700 53.77 down down correct
TMF.US Direxion Shares ETF Trust 20250327 0 41.02 41.3 40.76 41.19 4930200 41.19 up down incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250327 0 37.3 37.55 37.1 37.22 628200 37.22 down up incorrect
TNA.US Direxion Shares ETF Trust 20250327 0 31.97 32.44 31.24 31.65 8743600 31.65 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20250327 0 115.58 115.62 115.1 115.62 2600 115.62 up down incorrect
TOLZ.US ProShares Trust 20250327 0 52.25 52.5 52.2 52.24 35100 52.24 down up incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250327 0 39.97 40 39.9416 39.97 148107 39.8012
TOTR.US T. Rowe Price Exchange 20250327 0 40.37 40.372 40.37 40.372 1200 40.372 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20250327 0 37.64 37.687 37.435 37.535 12500 37.4523 down up incorrect
TPHE.US Timothy Plan 20250327 0 25.65 25.656 25.579 25.6 5700 25.6 down up incorrect
TPIF.US Timothy Plan International ETF 20250327 0 29.07 29.24 29.07 29.185 6400 29.0565 up down incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250327 0 25.36 25.858 25.069 25.33 9700 25.33 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20250327 0 37.74 37.775 37.43 37.54 14300 37.4893 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20250327 0 36.35 36.51 36.1 36.21 44600 36.21 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20250327 0 32.36 32.41 32.31 32.351 4100 32.351 down up incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20250327 0 35.79 35.96 35.595 35.71 214800 35.71 down up incorrect
TTT.US ProShares Trust 20250327 0 74.08 74.12 73.42 73.45 2400 73.45 down down correct
TWM.US ProShares UltraShort Russell2000 20250327 0 50.82 51.57 50.32 51.14 287400 51.14 up up correct
TYD.US Direxion Daily 7 20250327 0 24.58 24.62 24.5 24.58 10000 24.58
TYO.US Direxion Daily 7 20250327 0 14.01 14.05 13.99 13.99 20800 13.99 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250327 0 15.65 16 15.42 15.79 16853400 15.79 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250327 0 19.39 19.55 19.13 19.25 5100 19.25 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20250327 0 18.21 18.21 18.21 18.21 300 18.21
UBT.US ProShares Trust 20250327 0 17.26 17.37 17.22 17.3 331300 17.3 up up correct
UCC.US ProShares Trust 20250327 0 40.97 42.12 40.97 41.54 7100 41.54 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250327 0 26.91 26.91 26.91 26.91 200 26.91
UCO.US ProShares Ultra Bloomberg Crude Oil 20250327 0 26.2 26.45 25.91 26.34 862000 26.34 up down incorrect
UCON.US First Trust Exchange 20250327 0 24.71 24.72 24.69 24.7 365500 24.7 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20250327 0 17.52 17.56 17.49 17.51 96700 17.51 down up incorrect
UDOW.US ProShares Trust 20250327 0 90.47 91.35 89 89.96 1318400 89.96 down up incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250327 0 48.01 48.145 48.01 48.04 864 47.9602 up down incorrect
UGA.US United States Gasoline Fund LP 20250327 0 62.7 63.22 62.52 63.04 7900 63.04 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20250327 0 18.8 18.91 18.71 18.87 3900 18.87 up down incorrect
UGL.US ProShares Trust II 20250327 0 122.58 124.28 121.84 123.97 296200 123.97 up down incorrect
UITB.US VictoryShares USAA Core Intermediate 20250327 0 46.56 46.585 46.51 46.56 179821 46.3895
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250327 0 51.8 51.8138 51.7999 51.8138 647 51.525 up up correct
UJB.US ProShares Ultra High Yield 20250327 0 72.99 72.99 72.81 72.81 300 72.81 down down correct
ULE.US ProShares Trust II 20250327 0 11.22 11.32 11.22 11.28 5800 11.28 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250327 0 40.58 40.61 40.47 40.52 68793 40.3675 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250327 0 80.78 81.07 80.74 80.7422 1029 80.5674 down down correct
UMDD.US ProShares UltraPro MidCap400 20250327 0 22.34 22.45 21.78 21.92 3300 21.92 down down correct
UMI.US USCF Midstream Energy Income Fund 20250327 0 52.44 52.458 51.87 52.07 20000 52.07 down down correct
UNG.US United States Natural Gas Fund LP 20250327 0 20.18 20.68 19.91 20.41 6161900 20.41 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20250327 0 9.9 9.98 9.77 9.9 27400 9.9
UPRO.US ProShares UltraPro S&P500 20250327 0 77.38 78.86 76.42 77.28 4440000 77.28 down down correct
UPV.US ProShares Ultra FTSE Europe 20250327 0 67.92 68.129 67.855 67.951 2173 67.951 up up correct
UPW.US ProShares Ultra Utilities 20250327 0 74.18 75.24 74.1 74.3 5700 74.3 up up correct
URA.US Global X Funds 20250327 0 24.24 24.24 23.53 23.64 3892900 23.64 down down correct
URE.US ProShares Ultra Real Estate 20250327 0 64.04 64.67 64.04 64.11 1400 64.11 up up correct
URNM.US North Shore Global Uranium Mining ETF 20250327 0 34.12 34.12 33.2101 33.33 299071 33.33 down down correct
URTH.US iShares MSCI World ETF 20250327 0 155.43 156.36 154.99 155.58 331200 155.58 up up correct
URTY.US ProShares Trust 20250327 0 37.57 38.09 36.69 37.18 1181500 37.18 down down correct
USAI.US Pacer American Energy Independence ETF 20250327 0 41.526 41.793 41.301 41.301 25200 41.301 down down correct
USCI.US United States Commodity Index Funds Trust 20250327 0 70.95 71.6 70.95 71.33 12400 71.33 up up correct
USD.US ProShares Ultra Semiconductors 20250327 0 43.17 44.28 42.2819 42.68 546982 42.68 down down correct
USDU.US WisdomTree Trust 20250327 0 27.02 27.23 27.02 27.19 262400 27.19 up up correct
USFR.US WisdomTree Trust 20250327 0 50.3 50.31 50.3 50.31 5649000 50.31 up up correct
USL.US United States 12 Month Oil Fund LP 20250327 0 37.65 37.65 37.6 37.63 1300 37.63 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250327 0 42.283 42.283 42.283 42.283 0 42.283
USO.US United States Oil Fund LP 20250327 0 75.26 75.68 74.78 75.48 1590800 75.48 up up correct
USRT.US iShares Core U.S. REIT ETF 20250327 0 57.39 57.81 56.91 57.04 141800 57.04 down down correct
USSG.US DBX ETF Trust 20250327 0 51.21 51.559 51.08 51.12 12900 51.12 down down correct
UST.US ProShares Ultra 7 20250327 0 42.07 42.16 42.03 42.05 5400 42.05 down down correct
USTB.US VictoryShares USAA Core Short 20250327 0 50.54 50.59 50.51 50.59 114454 50.3807 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250327 0 79.81 80.235 79.37 79.66 28923 79.4829 down down correct
UTES.US ETFis Series Trust I 20250327 0 64.37 64.88 64 64.17 41400 64.17 down down correct
UTRN.US Vesper U.S. Large Cap Short 20250327 0 29.22 29.22 29.22 29.22 0 29.22
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250327 0 33.157 33.829 32.875 33.04 59100 33.04 down down correct
UUP.US Invesco DB US Dollar Index Trust 20250327 0 28.6 28.62 28.51 28.56 618200 28.56 down down correct
UWM.US ProShares Ultra Russell2000 20250327 0 35.44 35.75 34.91 35.17 415500 35.17 down down correct
UXI.US ProShares Ultra Industrials 20250327 0 36.43 36.45 36.32 36.32 4600 36.32 down down correct
UYG.US ProShares Ultra Financials 20250327 0 90.5 91.36 89.39 90.54 10700 90.54 up up correct
UYM.US ProShares Ultra Basic Materials 20250327 0 23.77 23.96 23.69 23.96 3200 23.96 up up correct
VALQ.US American Century ETF Trust 20250327 0 61.12 61.269 60.97 61.051 26700 61.051 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250327 0 190.66 191.35 189.47 191.02 35100 191.02 up up correct
VB.US Vanguard Small 20250327 0 226.9 228.05 224.88 226 783300 226 down down correct
VBK.US Vanguard Small 20250327 0 259.29 261.36 257.28 258.48 197600 258.48 down down correct
VBND.US ETF Series Solutions 20250327 0 43.36 43.37 43.08 43.342 9900 43.342 down down correct
VBR.US Vanguard Small 20250327 0 189.37 190.17 187.85 188.9 332800 188.9 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250327 0 17.02 17.72 16.47 16.74 16869 16.74 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250327 0 16.911 16.911 16.911 16.911 0 16.911
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250327 0 335 341.09 334.6 336.22 93100 336.22 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250327 0 214.58 217 214.54 216.66 122200 216.66 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250327 0 129.95 130.37 128.5 129.02 281100 129.02 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250327 0 51.71 51.955 51.625 51.83 11063960 51.83 up up correct
VEGA.US AdvisorShares Trust 20250327 0 43.33 43.43 43.23 43.27 10900 43.27 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250327 0 37.43 37.67 37.43 37.55 36100 37.55 up up correct
VEGN.US US Vegan Climate ETF 20250327 0 50.58 50.95 50.5 50.53 2300 50.53 down down correct
VEU.US Vanguard FTSE All 20250327 0 61.59 61.94 61.55 61.8 1224200 61.8 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250327 0 120.67 121.23 119.69 120.51 359300 120.51 down up incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250327 0 70.87 71.45 70.87 71.29 4031700 71.29 up down incorrect
VGT.US Vanguard World Fund 20250327 0 559.87 562 554.3 557.24 464100 557.24 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20250327 0 263.55 264.9 263.18 264.15 138600 264.15 up down incorrect
VIDI.US ETF Series Solutions 20250327 0 26.49 26.63 26.49 26.57 9100 26.57 up down incorrect
VIG.US Vanguard Specialized Funds 20250327 0 194.43 195.24 193.72 194.58 669600 194.58 up down incorrect
VIOG.US Vanguard S&P Small 20250327 0 108.6 109.05 107.87 108.27 22500 108.27 down up incorrect
VIOO.US Vanguard Admiral Funds 20250327 0 98.53 98.82 97.79 98.13 148100 98.13 down down correct
VIOV.US Vanguard S&P Small 20250327 0 85.93 85.94 85.16 85.63 62100 85.63 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250327 0 252.71 253.6 250.68 251.62 46500 251.62 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250327 0 185.06 185.79 185.01 185.12 4800 185.12 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20250327 0 49.08 49.11 49.05 49.11 390896 48.9178 up up correct
VNQ.US Vanguard Specialized Funds 20250327 0 90.28 90.94 89.61 89.83 2993000 89.83 down down correct
VNSE.US Natixis ETF Trust II 20250327 0 32.79 32.79 32.706 32.706 100 32.706 down down correct
VO.US Vanguard Mid 20250327 0 261.82 262.94 259.84 260.93 683600 260.93 down down correct
VOE.US Vanguard Mid 20250327 0 161.54 162.07 160.56 161.06 228900 161.06 down down correct
VOO.US Vanguard S&P 500 ETF 20250327 0 521.29 524.68 519.23 521.21 5534900 521.21 down up incorrect
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250327 0 342.71 345.79 341.02 342.14 243000 342.14 down up incorrect
VOOV.US Vanguard Admiral Funds 20250327 0 184.98 185.88 184.4 185.24 98900 185.24 up down incorrect
VOT.US Vanguard Mid 20250327 0 249.37 251.25 247.5 248.9 190700 248.9 down up incorrect
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250327 0 153.21 154.34 152.61 152.76 87500 152.76 down up incorrect
VPC.US ETFis Series Trust I 20250327 0 21.31 21.36 21.11 21.18 239992 21.18 down up incorrect
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250327 0 74.38 74.58 74.2 74.33 324300 74.33 down up incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20250327 0 167.51 169.05 167.25 167.76 249700 167.76 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20250327 0 23.398 23.398 23.398 23.398 300 23.398
VRP.US Invesco Variable Rate Preferred ETF 20250327 0 24.26 24.27 24.22 24.27 300200 24.27 up up correct
VSLU.US ETF Opportunities Trust 20250327 0 35.49 35.67 35.39 35.53 8600 35.53 up up correct
VSS.US Vanguard FTSE All 20250327 0 117.83 118.28 117.6 117.95 248600 117.95 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250327 0 117.8 118.45 117.38 117.89 1073900 117.89 up up correct
VTEB.US Vanguard Tax 20250327 0 49.3 49.31 49.24 49.25 10943900 49.116 down down correct
VTI.US Vanguard Index Funds 20250327 0 279.46 281.08 278.05 278.99 2345342 278.99 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20250327 0 173.01 173.76 172.29 172.85 1550100 172.85 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250327 0 380.66 384.37 378.945 380.59 981907 380.59 down down correct
VUSE.US Vident Core U.S. Equity Fund 20250327 0 57.76 57.76 57.36 57.492 24300 57.492 down down correct
VV.US Vanguard Large 20250327 0 260.93 262.62 259.9 260.69 253200 260.69 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250327 0 45.77 46.21 45.77 46.09 5447700 46.09 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250327 0 178.19 178.85 176.41 176.64 505800 176.64 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250327 0 129.16 129.53 128.52 128.87 707800 128.87 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250327 0 37.63 39.79 37.411 38.19 17700 38.19 up up correct
WBIF.US Absolute Shares Trust 20250327 0 28.865 28.865 28.865 28.865 100 28.865
WBIG.US WBI BullBear Yield 3000 ETF 20250327 0 22.93 22.93 22.817 22.817 2300 22.817 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20250327 0 32.13 32.13 32.13 32.13 100 32.13
WBIY.US WBI Power Factor High Dividend ETF 20250327 0 29.7 29.7 29.53 29.619 1900 29.619 down down correct
WDIV.US SPDR Index Shares Funds 20250327 0 65.32 65.51 65.32 65.47 6700 65.47 up up correct
WEAT.US Teucrium Wheat 20250327 0 4.68 4.7 4.63 4.67 1376700 4.67 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250327 0 21.63 22.1 20.97 21.36 217500 21.36 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250327 0 38.87 39.778 37.957 39.21 84700 39.21 up up correct
WFH.US Direxion Work From Home ETF 20250327 0 59.88 60.27 59.703 59.703 2400 59.703 down down correct
WIP.US SPDR FTSE International Government Inflation 20250327 0 37.55 37.63 37.41 37.43 8462 37.2643 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250327 0 38.83 38.845 38.76 38.7898 603 38.6898 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250327 0 34.75 34.75 34.08 34.35 31600 34.35 down down correct
WWJD.US Inspire International ESG ETF 20250327 0 31.2 31.3 31.05 31.18 44600 31.18 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250327 0 166.16 167.67 164.67 165.16 66000 165.16 down down correct
XBI.US SPDR S&P Biotech ETF 20250327 0 85.34 86.18 85.09 85.53 6493600 85.53 up up correct
XCEM.US Columbia EM Core ex 20250327 0 30.04 30.19 30.02 30.11 438000 30.11 up up correct
XCLR.US Global X S&P 500® Collar 95 20250327 0 26.52 26.52 26.486 26.486 600 26.486 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250327 0 72.77 73.08 72.14 72.68 26000 72.68 down down correct
XHB.US SPDR S&P Homebuilders ETF 20250327 0 98.75 99.91 98.28 98.78 1307100 98.78 up up correct
XHE.US SPDR Series Trust 20250327 0 82.99 83.56 82.99 83.23 20600 83.23 up up correct
XHS.US SPDR Series Trust 20250327 0 98.01 98.41 97.84 98.39 3500 98.39 up up correct
XITK.US SPDR Series Trust 20250327 0 167.14 167.266 166.88 166.95 1200 166.95 down down correct
XLB.US Materials Select Sector SPDR Fund 20250327 0 86.43 86.94 85.83 86.64 3024600 86.64 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20250327 0 98.76 99.57 98.55 98.65 3319300 98.65 down down correct
XLE.US The Select Sector SPDR Trust 20250327 0 93.5 93.85 92.4976 92.87 9573864 92.87 down down correct
XLF.US Financial Select Sector SPDR Fund 20250327 0 50.19 50.45 49.79 50.18 32299800 50.18 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20250327 0 46.9 47.285 46.765 46.93 1083964 46.93 up up correct
XLI.US Industrial Select Sector SPDR Fund 20250327 0 133.56 134.01 132.27 132.89 8414000 132.89 down down correct
XLK.US Technology Select Sector SPDR Fund 20250327 0 212.02 213.22 210.39 211.51 3288900 211.51 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20250327 0 80.13 80.97 80.07 80.81 9253349 80.81 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250327 0 41.59 41.9201 41.325 41.43 3586712 41.43 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250327 0 51.76 52.15 51.61 51.735 38100 51.735 down down correct
XLU.US The Select Sector SPDR Trust 20250327 0 77.36 78.05 77.18 77.41 6985900 77.41 up up correct
XLV.US Health Care Select Sector SPDR Fund 20250327 0 144.52 145.42 144.46 144.97 6264300 144.97 up up correct
XLY.US The Select Sector SPDR Trust 20250327 0 202.59 206.43 202.08 203.36 3368548 203.36 up up correct
XME.US SPDR Series Trust 20250327 0 57.99 58.68 57.38 58.4 1073100 58.4 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250327 0 93.61 94.11 92.89 93.22 259000 93.22 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250327 0 61.46 61.85 61.19 61.53 40300 61.53 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250327 0 116 116.23 114.51 115.14 180000 115.14 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250327 0 53.62 53.73 53.34 53.46 6800 53.46 down down correct
XNTK.US SPDR NYSE Technology ETF 20250327 0 199.99 201.55 198.19 198.41 12500 198.41 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250327 0 132.74 133.24 131.14 131.82 1881200 131.82 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250327 0 53.7401 53.9699 53.51 53.5642 6655 53.5642 down down correct
XPH.US SPDR Series Trust 20250327 0 42.71 42.96 42.56 42.75 14600 42.75 up up correct
XPND.US First Trust Exchange 20250327 0 28.95 28.95 28.84 28.84 700 28.84 down down correct
XPP.US ProShares Ultra FTSE China 50 20250327 0 25.4 25.8 25.4 25.72 3800 25.72 up up correct
XRLV.US Invesco S&P 500 ex 20250327 0 55.995 56.126 55.995 56.126 300 56.126 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250327 0 18.5 18.555 18.49 18.53 5300 18.53 up up correct
XRT.US SPDR S&P Retail ETF 20250327 0 70.02 70.92 69.55 70.17 6101000 70.17 up up correct
XSD.US SPDR Series Trust 20250327 0 214.06 215 210.71 211.58 60700 211.58 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250327 0 45.99 46.39 45.99 46.16 17300 46.16 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250327 0 62.62 62.84 61.93 62.19 183900 62.19 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250327 0 31.37 31.6 31.35 31.47 163800 31.47 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250327 0 51.06 51.33 50.77 51.05 59700 51.05 down down correct
XSW.US SPDR S&P Software & Services ETF 20250327 0 168.54 169.19 166.42 166.82 27800 166.82 down down correct
XTL.US SPDR Series Trust 20250327 0 103.24 103.61 102.58 102.78 3200 102.78 down down correct
XTN.US SPDR S&P Transportation ETF 20250327 0 76.05 76.54 76.04 76.04 3200 76.04 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250327 0 20 20.039 20 20.039 300 20.039 up up correct
XYLD.US Global X Funds 20250327 0 39.7 39.8 39.63 39.67 583000 39.67 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250327 0 26.67 26.869 26.65 26.79 19700 26.79 up up correct
YANG.US Direxion Shares ETF Trust 20250327 0 37.95 38.03 36.43 36.86 1930400 36.86 down down correct
YCL.US ProShares Ultra Yen 20250327 0 21.6 21.72 21.52 21.55 60000 21.55 down down correct
YCS.US ProShares UltraShort Yen 20250327 0 44.61 45.405 44.61 44.88 55607 44.88 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250327 0 43.51 45.21 43.4 44.73 4126300 44.73 up up correct
YLD.US Principal Exchange 20250327 0 19.15 19.15 19.0702 19.11 352023 18.9994 down down correct
YOLO.US AdvisorShares Trust 20250327 0 1.81 1.86 1.781 1.832 23000 1.832 up up correct
YXI.US ProShares Short FTSE China 50 20250327 0 11.18 11.2 11.16 11.2 8700 11.2 up up correct
YYY.US Amplify ETF Trust 20250327 0 11.6 11.6 11.5635 11.57 119958 11.45 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20250327 0 19.579 19.579 19.579 19.579 100 19.579
ZIG.US ETF Series Solutions 20250327 0 35.87 36.05 35.72 35.91 1500 35.91 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250327 0 68.97 69.3499 68.7068 69.09 283009 68.3377 up up correct
ZSL.US ProShares Trust II 20250327 0 29.76 29.91 28.3 28.41 684100 28.41 down down correct
ZZZ.US TEST TICKER FOR UTP 20250327 0 25.56 25.86 25.56 25.86 800 25.86 up up correct

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