CollectAI

close-nyse_etfs

2025/04/10

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250410 0 24.67 24.803 24.53 24.595 8000 24.595 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20250410 0 31 31.3853 30.79 31.325 2650713 31.325 up up correct
ABEQ.US Absolute Core Strategy ETF 20250410 0 32.54 32.63 32.095 32.51 10500 32.51 down down correct
ACES.US ALPS Clean Energy ETF 20250410 0 21.55 21.578 20.64 21.26 20200 21.26 down down correct
ACTV.US Two Roads Shared Trust 20250410 0 28.86 28.86 28.115 28.488 15800 28.488 down down correct
ACVF.US ETF Opportunities Trust 20250410 0 40.95 40.95 39.34 40.332 18200 40.332 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250410 0 14.2 14.48 14.045 14.183 7300 14.183 down down correct
AFK.US VanEck Vectors Africa Index ETF 20250410 0 16.36 16.67 15.86 16.18 24100 16.18 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20250410 0 31.92 31.92 30.78 31.44 66100 31.44 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20250410 0 28.38 28.386 27.79 28.28 10900 28.28 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250410 0 25.91 26.12 25.45 25.89 4800 25.89 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250410 0 97.67 97.86 97.11 97.14 9940000 97.14 down down correct
AGGY.US WisdomTree Trust 20250410 0 42.94 42.94 42.52 42.53 168400 42.53 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20250410 0 24.549 25.36 21.75 23.49 103600 23.49 down down correct
AGQ.US ProShares Trust II 20250410 0 35.86 36.54 34.95 36.23 2088400 36.23 up down incorrect
AGZ.US iShares Agency Bond ETF 20250410 0 108.42 109.01 108.42 108.57 20900 108.57 up up correct
AHYB.US American Century ETF Trust 20250410 0 44.68 44.68 44.2 44.508 1400 44.508 down down correct
AIEQ.US AI Powered Equity ETF 20250410 0 35.3 35.3 34.383 34.391 5300 34.391 down up incorrect
ALTL.US Pacer Funds Trust 20250410 0 32.96 33.0425 32.1562 32.8162 8350 32.8162 down down correct
AMAX.US Starboard Investment Trust 20250410 0 7.2 7.35 7.19 7.29 2500 7.29 up up correct
AMLP.US ALPS ETF Trust 20250410 0 46.77 46.77 44.95 45.81 1787800 45.81 down up incorrect
AMOM.US QRAFT AI 20250410 0 36.91 37.035 35.73 36.64 5400 36.64 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250410 0 17.537 17.537 17.537 17.537 100 17.537
AMZA.US InfraCap MLP ETF 20250410 0 40.17 40.17 38.36 39.24 37927 39.24 down up incorrect
ANEW.US ProShares Trust 20250410 0 42.435 42.435 41.627 42.073 1700 42.073 down down correct
AOA.US iShares Trust 20250410 0 73.07 73.07 70.9 72.35 117400 72.35 down down correct
AOK.US iShares Core Conservative Allocation ETF 20250410 0 36.61 36.73 36.31 36.46 193800 36.46 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20250410 0 42.39 42.53 41.86 42.18 168200 42.18 down up incorrect
AOR.US iShares Trust 20250410 0 55.48 55.48 54.15 55.01 345100 55.01 down down correct
ARB.US AltShares Trust 20250410 0 27.885 28.02 27.85 28.02 10700 28.02 up up correct
ARGT.US Global X Funds 20250410 0 75.53 75.82 71.94 74.5 261600 74.5 down down correct
ARKF.US ARK ETF Trust 20250410 0 32.52 32.52 30.7 31.81 459400 31.81 down up incorrect
ARKK.US ARK ETF Trust 20250410 0 45.62 45.735 42.63 44.53 16547900 44.53 down down correct
ARKW.US ARK Next Generation Internet ETF 20250410 0 92.49 92.89 87.38 90.55 191500 90.55 down down correct
ASEA.US Global X Funds 20250410 0 14.89 14.9 14.48 14.62 29200 14.62 down down correct
ASHR.US DBX ETF Trust 20250410 0 25.03 25.32 24.95 25.25 22392800 25.25 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20250410 0 26.85 27.15 26.69 27.01 35600 27.01 up down incorrect
ATFV.US Alger 35 ETF 20250410 0 21.49 21.49 21.03 21.294 800 21.294 down down correct
AUSF.US Global X Funds 20250410 0 40.93 40.93 39.49 40.4 74200 40.4 down down correct
AVDE.US American Century ETF Trust 20250410 0 62.7 62.898 61.345 62.58 643900 62.58 down up incorrect
AVDV.US American Century ETF Trust 20250410 0 65.71 65.808 64.16 65.56 1565800 65.56 down down correct
AVEM.US American Century ETF Trust 20250410 0 56.07 56.355 54.91 55.83 1279600 55.83 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20250410 0 44.18 44.54 43.61 44.18 61100 44.18
AVIG.US Avantis Core Fixed Income ETF 20250410 0 40.71 40.83 40.51 40.56 135900 40.56 down down correct
AVIV.US Avantis International Large Cap 20250410 0 56.46 56.46 51.989 53.08 98100 53.08 down up incorrect
AVLV.US American Century ETF Trust 20250410 0 60.72 60.78 57.975 59.49 2879900 59.49 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250410 0 44.04 44.27 43.76 43.858 51600 43.858 down down correct
AVRE.US AVRE 20250410 0 40.38 40.9 39.32 40.26 101300 40.26 down down correct
AVSF.US American Century ETF Trust 20250410 0 46.35 46.47 46.27 46.342 26100 46.342 down down correct
AVUS.US American Century ETF Trust 20250410 0 87.07 87.208 83.387 85.73 761000 85.73 down down correct
AVUV.US American Century ETF Trust 20250410 0 79.98 79.98 76.18 77.91 2248200 77.91 down down correct
AWAY.US ETFMG Travel Tech ETF 20250410 0 18.55 18.55 18.01 18.399 13600 18.399 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250410 0 33.77 33.77 33.1 33.5072 10169 33.5072 down down correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250410 0 36.87 36.8708 36.17 36.5888 892701 36.5888 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250410 0 35.86 35.86 35.13 35.5663 11313 35.5663 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250410 0 32.4245 32.4245 31.7487 32.19 40134 32.19 down down correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250410 0 33.52 33.52 32.95 33.3967 693017 33.3967 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250410 0 34.33 34.33 33.6801 33.99 47254 33.99 down down correct
BAB.US Invesco Exchange 20250410 0 26.1 26.2 25.64 25.69 146400 25.69 down down correct
BAR.US GraniteShares Gold Trust 20250410 0 30.89 31.335 30.74 31.26 783300 31.26 up up correct
BATT.US Amplify ETF Trust 20250410 0 7.41 7.53 7.22 7.374 24000 7.374 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250410 0 14.935 15.01 14.165 14.84 90300 14.84 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250410 0 84.42 84.76 80.575 83.01 510800 83.01 down down correct
BBP.US ETFis Series Trust I 20250410 0 51.92 51.92 50.37 50.37 6900 50.37 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250410 0 55.949 55.95 54.3 54.924 22700 54.924 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250410 0 31.89 32.01 31.67 31.91 58800 31.91 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250410 0 20.12 20.22 19.98 20.16 2771900 20.16 up up correct
BCIM.US abrdn ETFs 20250410 0 19.55 19.603 19.5 19.603 6900 19.603 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250410 0 27.14 27.16 25.91 26.035 10500 24.4789 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250410 0 17.24 17.26 16.8558 16.9945 25963 16.4135 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20250410 0 5.57 5.64 5.45 5.6 284600 5.6 up up correct
BEDZ.US AdvisorShares Hotel ETF 20250410 0 26.66 26.66 26.12 26.332 2900 26.332 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250410 0 14.18 16.14 13.9 14.95 367200 14.95 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250410 0 18.89 19.13 18.63 18.931 13700 18.931 up up correct
BFOR.US Barron's 400 ETF 20250410 0 65.51 65.66 63.08 64.49 6100 64.49 down down correct
BIBL.US Northern Lights Fund Trust IV 20250410 0 35.79 35.81 34.49 35.41 76600 35.41 down up incorrect
BIGY.US ETF Series Solutions 20250410 0 42.52 43.18 42.52 43.088 1700 43.088 up up correct
BIL.US SPDR Bloomberg Barclays 1 20250410 0 91.51 91.52 91.51 91.52 23678141 91.52 up up correct
BILS.US SPDR Series Trust 20250410 0 99.25 99.26 99.24 99.26 1230100 99.26 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20250410 0 17.78 17.8 17.05 17.31 7597200 17.31 down down correct
BITQ.US Exchange Traded Concepts Trust 20250410 0 11.99 11.99 11.301 11.59 106100 11.59 down up incorrect
BIV.US Vanguard Intermediate 20250410 0 75.74 75.92 75.33 75.33 1465800 75.33 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20250410 0 15 15.02 14.2 14.5 2146000 14.5 down down correct
BKAG.US BNY Mellon Core Bond ETF 20250410 0 41.57 41.697 41.29 41.29 53800 41.29 down up incorrect
BKEM.US BNY Mellon ETF Trust 20250410 0 56.46 60.9 54.78 55.524 32400 55.524 down down correct
BKF.US iShares MSCI BRIC ETF 20250410 0 36.39 36.85 36.12 36.41 5600 36.41 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20250410 0 46.32 47 45.76 45.98 33100 45.98 down down correct
BKIE.US BNY Mellon International Equity ETF 20250410 0 72.72 72.872 71.2 72.54 21000 72.54 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250410 0 101.46 101.6 97.26 100.12 110300 100.12 down down correct
BKLN.US Invesco Exchange 20250410 0 20.6 20.6 20.41 20.43 38183000 20.43 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250410 0 89.26 89.28 86.167 87.64 30900 87.64 down down correct
BKSE.US BNY Mellon ETF Trust 20250410 0 85.78 85.819 83.239 84.116 11700 84.116 down down correct
BKUI.US BNY Mellon ETF Trust 20250410 0 49.64 49.64 49.621 49.63 7100 49.63 down down correct
BLES.US Northern Lights Fund Trust IV 20250410 0 35.25 35.3 34.62 35.131 5000 35.131 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20250410 0 35.57 35.685 33.7 34.73 153000 34.73 down down correct
BLV.US Vanguard Long 20250410 0 68.04 68.41 67.01 67.16 1257700 67.16 down down correct
BMED.US BlackRock Future Health ETF 20250410 0 20.57 22.025 20.57 22.025 900 22.025 up down incorrect
BNDC.US FlexShares Core Select Bond Fund 20250410 0 22.02 22.02 21.805 21.805 11100 21.805 down down correct
BNDD.US BNDD 20250410 0 12.55 12.664 12.549 12.621 6100 12.621 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20250410 0 42.075 44.65 42 43.976 2400 43.976 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250410 0 11.57 11.57 9.83 10.9 67900 10.9 down down correct
BNO.US United States Brent Oil Fund LP 20250410 0 26.28 26.56 25.85 26.53 1575300 26.53 up up correct
BOAT.US SonicShares Global Shipping ETF 20250410 0 24.04 24.04 23.495 23.642 7100 23.642 down up incorrect
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250410 0 66.59 68.14 59.35 61.32 1946000 61.32 down down correct
BOND.US PIMCO Active Bond Exchange 20250410 0 90.72 90.96 89.95 90.07 498000 90.07 down down correct
BOUT.US Innovator ETFs Trust 20250410 0 32.82 32.82 32.28 32.66 1500 32.66 down down correct
BRF.US VanEck Vectors ETF Trust 20250410 0 12.02 12.02 11.77 12 2600 12 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250410 0 46.61 47.4 44.19 45.91 37300 45.91 down up incorrect
BSV.US Vanguard Short 20250410 0 77.98 78.13 77.89 77.93 2643100 77.93 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250410 0 20.48 20.96 20.44 20.83 1257100 20.83 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20250410 0 42.08 42.08 40.01 40.869 15100 40.869 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250410 0 85.08 86.8 70.786 79.31 441300 79.31 down down correct
BUZZ.US VanEck Vectors ETF Trust 20250410 0 21.87 21.87 20.81 21.54 17900 21.54 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250410 0 22.25 22.5 22.25 22.43 408800 22.43 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250410 0 26.9 27.2 26.9 27 156400 27 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20250410 0 21.92 22 21.76 21.8 71200 21.8 down down correct
BZQ.US ProShares Trust 20250410 0 15.48 16.31 15.32 15.77 17700 15.77 up up correct
CANE.US Teucrium Sugar 20250410 0 11.83 11.86 11.68 11.68 8200 11.68 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20250410 0 28.89 29.09 28.19 28.78 31800 28.78 down up incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250410 0 21.84 21.945 21.83 21.945 4200 21.945 up down incorrect
CBSE.US Listed Funds Trust 20250410 0 27.86 27.86 27.48 27.571 4400 27.571 down down correct
CCOR.US Core Alternative ETF 20250410 0 28.015 28.015 27.33 27.48 35900 27.48 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250410 0 18.63 18.731 18.52 18.719 10000 18.719 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20250410 0 27.63 28.02 27.42 27.97 732100 27.97 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250410 0 16.92 16.92 16.675 16.675 1400 16.381 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250410 0 17.37 17.43 17.37 17.43 1400 17.43 up up correct
CGW.US Invesco Exchange 20250410 0 53.25 53.89 52.57 53.53 57000 53.53 up down incorrect
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250410 0 12.46 12.789 12.43 12.68 920100 12.68 up up correct
CHGX.US ETF Series Solutions 20250410 0 21.58 21.58 21.58 21.58 21199 21.58
CHIQ.US Global X MSCI China Consumer Disc ETF 20250410 0 19.59 19.93 19.23 19.45 174500 19.45 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250410 0 10 10.01 9.4 9.681 4600 9.681 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20250410 0 19.01 19.06 18.69 18.91 64800 18.91 down up incorrect
CMBS.US iShares Trust 20250410 0 47.65 47.89 47.65 47.65 18100 47.65
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250410 0 48.52 48.74 48.22 48.57 58400 48.57 up up correct
CMF.US iShares Trust 20250410 0 55.33 55.86 54.8 55.09 1233200 55.09 down up incorrect
CNBS.US Amplify ETF Trust 20250410 0 14.985 14.985 14.69 14.76 1700 14.76 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20250410 0 46.95 46.95 44.76 45.81 34600 45.81 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20250410 0 24.25 24.69 24.25 24.46 39500 24.46 up up correct
COM.US Direxion Shares ETF Trust 20250410 0 28 28.109 28 28.105 14400 28.105 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250410 0 20.32 20.44 20.205 20.41 57500 20.41 up up correct
COPX.US Global X Copper Miners ETF 20250410 0 34.34 34.34 32.6 33.42 2353800 33.42 down up incorrect
CORN.US Teucrium Commodity Trust 20250410 0 19.01 19.3 18.98 19.18 132700 19.18 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250410 0 94.91 94.94 93.79 94.16 109700 94.16 down down correct
CPER.US United States Copper Index Fund LP 20250410 0 27.3 27.89 27.12 27.49 236100 27.49 up up correct
CQQQ.US Invesco China Technology ETF 20250410 0 39.88 39.91 38.68 39.24 827300 39.24 down down correct
CRAK.US VanEck Vectors ETF Trust 20250410 0 25.49 25.49 25.06 25.358 2900 25.358 down down correct
CRBN.US iShares Trust 20250410 0 180.66 181.562 176.72 180.17 16200 180.17 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250410 0 12.14 12.14 11.47 11.75 37900 11.75 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20250410 0 21.49 21.72 20.91 21.27 11500 21.27 down down correct
CSD.US Invesco S&P Spin 20250410 0 68.93 70.17 67.24 67.4 1800 67.4 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250410 0 15.41 15.706 15.41 15.706 700 15.706 up up correct
CURE.US Direxion Shares ETF Trust 20250410 0 88.07 88.07 75.98 82.39 41400 82.39 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20250410 0 28.54 28.72 28.13 28.57 15100 28.57 up up correct
CVY.US Invesco Zacks Multi 20250410 0 23.43 23.43 21.79 22.78 8100 22.78 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250410 0 73.74 73.93 72.58 73.05 867300 73.05 down down correct
CWEB.US Direxion Shares ETF Trust 20250410 0 32.05 32.5 29.67 30.45 1031400 30.45 down down correct
CWI.US SPDR MSCI ACWI ex 20250410 0 27.84 27.98 27.25 27.75 450300 27.75 down down correct
CWS.US AdvisorShares Focused Equity ETF 20250410 0 62.24 62.5 60.32 61.902 19200 61.902 down down correct
CZA.US Invesco Zacks Mid 20250410 0 95.53 95.88 93.54 94.61 2900 94.61 down down correct
DAT.US ProShares Big Data Refiners ETF 20250410 0 37 37 35.95 36.771 1900 36.771 down down correct
DBA.US Invesco DB Multi 20250410 0 25.86 25.94 25.69 25.76 297800 25.76 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250410 0 32.78 32.78 31.78 32.33 9800 32.33 down down correct
DBB.US Invesco DB Multi 20250410 0 17.91 17.96 17.7 17.78 70500 17.78 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250410 0 20.58 20.68 20.43 20.63 2439800 20.63 up up correct
DBE.US Invesco DB Energy Fund 20250410 0 17.02 17.14 16.87 17.14 20700 17.14 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250410 0 39.84 39.96 38.61 39.52 1666000 39.52 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250410 0 23.96 23.96 23.5 23.67 9400 23.67 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250410 0 40.79 40.79 39.54 40.46 71300 40.46 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250410 0 46.34 46.34 44.87 45.95 4700 45.95 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250410 0 67.62 67.62 65.05 67.05 80200 67.05 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20250410 0 24.87 24.99 24.83 24.96 632400 24.96 up up correct
DBO.US Invesco DB Oil Fund 20250410 0 12.25 12.4 12.09 12.38 680800 12.38 up up correct
DBP.US Invesco DB Precious Metals Fund 20250410 0 69.91 71.01 69.68 70.89 50600 70.89 up down incorrect
DDM.US ProShares Ultra Dow30 20250410 0 81.83 82.03 75.5 80.24 539200 80.24 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250410 0 20.76 20.99 20.74 20.767 9700 20.767 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250410 0 28.87 29.14 28.5 29.033 9100 29.033 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250410 0 28.28 28.28 27.584 27.719 6100 27.719 down down correct
DEM.US WisdomTree Trust 20250410 0 39.37 39.57 38.76 39.28 352100 39.28 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250410 0 29.32 29.44 28.16 28.75 214200 28.75 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250410 0 50.451 50.56 49.601 50.331 7000 50.331 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250410 0 51.93 51.93 50.87 51.51 8300 51.51 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250410 0 31.09 31.12 29.78 30.64 7267000 30.64 down up incorrect
DFAE.US Dimensional ETF Trust 20250410 0 24.35 24.35 23.69 24.11 1949300 24.11 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20250410 0 29.59 29.645 28.88 29.5 2109900 29.5 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20250410 0 55.58 55.68 53.29 54.62 1447300 54.62 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250410 0 47.46 47.46 45.21 46.31 917400 46.31 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20250410 0 36.39 36.49 34.89 35.93 2072600 35.93 down down correct
DFCF.US Dimensional ETF Trust 20250410 0 41.46 41.57 41.2 41.23 816500 41.23 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250410 0 58.22 58.22 57.25 58.09 6300 58.09 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250410 0 25.39 26.61 23.24 25.72 336100 25.72 up up correct
DFIP.US Dimensional ETF Trust 20250410 0 41.57 41.598 41.17 41.17 75200 41.17 down down correct
DFIV.US DFIV 20250410 0 36.57 36.57 35.57 36.36 1532000 36.36 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250410 0 75.33 76 74.86 75.58 66200 75.58 up up correct
DFNM.US Dimensional ETF Trust 20250410 0 47.11 47.439 46.815 46.93 321200 46.93 down up incorrect
DFSD.US Dimensional ETF Trust 20250410 0 47.33 47.4 47.11 47.19 733800 47.19 down down correct
DFUS.US Dimensional U.S. Equity ETF 20250410 0 57.49 57.579 55.06 56.73 1170600 56.73 down up incorrect
DGP.US DB Gold Double Long ETN 20250410 0 90.95 93.98 90.14 93.15 40600 93.15 up up correct
DGRO.US iShares Core Dividend Growth ETF 20250410 0 58.03 58.12 55.82 57.35 3213300 57.35 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250410 0 45.52 45.77 44.71 45.4 198200 45.4 down down correct
DGT.US SPDR Series Trust 20250410 0 130.34 130.34 126.51 128.91 30900 128.91 down down correct
DGZ.US DB Gold Short ETN 20250410 0 7.59 7.59 7.05 7.2 1800 7.2 down up incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20250410 0 90.62 90.62 87.61 89.07 75400 89.07 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250410 0 399.6 400.19 384.31 395.68 6624236 395.4836 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250410 0 17.59 17.61 17.462 17.49 44100 17.49 down down correct
DIG.US ProShares Ultra Oil & Gas 20250410 0 30.16 30.22 26.7 27.78 83600 27.78 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250410 0 63.12 63.5 62.52 63.48 5900 63.48 up up correct
DIV.US Global X SuperDividend U.S. ETF 20250410 0 17.09 17.1 16.48 16.76 258200 16.76 down up incorrect
DIVO.US Amplify ETF Trust 20250410 0 39.1 39.25 37.915 38.89 827100 38.89 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250410 0 27.72 27.82 27.32 27.762 4900 27.762 up up correct
DIVZ.US Listed Funds Trust 20250410 0 32.002 32.115 31.3 31.91 68500 31.91 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250410 0 49.66 49.66 47.66 49 36200 49 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250410 0 32.88 32.96 32.58 32.82 133300 32.82 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250410 0 74.25 74.39 71.59 73.34 455100 73.34 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250410 0 62.82 63.02 61.75 62.99 29800 62.99 up down incorrect
DMCY.US The Advisors Inner Circle Fund III 20250410 0 24.55 24.59 23.95 24.299 4700 24.299 down down correct
DNL.US WisdomTree Global ex 20250410 0 33.88 33.91 33.03 33.7 81800 33.7 down down correct
DOG.US ProShares Short Dow30 20250410 0 28.14 29.17 28.09 28.4 5504400 28.4 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20250410 0 52.11 52.4 51.53 52.21 22400 52.21 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20250410 0 45.69 45.7439 43.983 44.91 207208 44.91 down down correct
DPST.US Direxion Shares ETF Trust 20250410 0 59.85 59.85 47.08 52.12 3053600 52.12 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250410 0 13.61 15.32 13.61 14.8 3584100 14.8 up up correct
DRN.US Direxion Shares ETF Trust 20250410 0 8.03 8.28 7.15 7.75 2434300 7.75 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250410 0 31.71 34.89 30.68 32.6 423000 32.6 up up correct
DSCF.US Discipline Fund ETF 20250410 0 22.19 22.31 22.19 22.279 1300 22.279 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20250410 0 98.27 98.28 94.28 96.96 188800 96.96 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250410 0 51.1 51.26 49.24 50.45 238300 50.45 down down correct
DSTX.US ETF Series Solutions 20250410 0 23.79 23.81 23.79 23.81 1800 23.81 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20250410 0 71.96 71.96 69.62 71.13 51000 71.13 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20250410 0 40.64 40.72 40.64 40.709 400 40.709 up up correct
DTH.US WisdomTree International High Dividend Fund 20250410 0 39.66 39.94 39.05 39.72 51600 39.72 up up correct
DUG.US ProShares UltraShort Oil & Gas 20250410 0 43.21 47.97 43.21 46.41 67800 46.41 up up correct
DUSL.US Direxion Shares ETF Trust 20250410 0 42.1 42.66 38.57 41.23 33000 41.23 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250410 0 35.67 35.76 31.75 32.55 2552500 32.55 down up incorrect
DVYE.US iShares Inc. 20250410 0 25.21 25.3 24.75 25.14 164400 25.14 down down correct
DWM.US WisdomTree International Equity Fund 20250410 0 54.95 55.03 53.72 54.85 15800 54.85 down down correct
DWMF.US WisdomTree International Multifactor Fund 20250410 0 28.29 28.46 27.92 28.46 32200 28.46 up up correct
DWX.US SPDR S&P International Dividend ETF 20250410 0 37.72 38 37.38 37.84 28900 37.84 up up correct
DXD.US ProShares Trust 20250410 0 29.64 31.8 29.57 30.14 2595300 30.14 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250410 0 99.32 99.63 95.49 98.04 820700 98.04 down down correct
DYLD.US Two Roads Shared Trust 20250410 0 22.29 22.33 22.14 22.255 6800 22.255 down down correct
DYNF.US BlackRock ETF Trust 20250410 0 46.56 46.65 44.605 45.89 2802500 45.89 down down correct
DZZ.US DB Gold Double Short ETN 20250410 0 1.53 1.65 1.52 1.63 9600 1.63 up up correct
EAGG.US iShares Trust 20250410 0 46.81 46.93 46.59 46.61 324600 46.61 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250410 0 25.41 25.53 25.145 25.314 18800 25.314 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250410 0 29.05 29.26 28.51 29.1 7100 29.1 up up correct
EATZ.US AdvisorShares Restaurant ETF 20250410 0 26 26 25.63 25.905 3100 25.905 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20250410 0 44.71 45.42 44.71 45.2145 1895 45.2145 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250410 0 19.91 20.01 19.85 19.9 246800 19.9 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20250410 0 29.03 29.25 28.786 29.126 1500 29.126 up up correct
ECNS.US iShares Trust 20250410 0 25.5 25.61 25.02 25.13 33100 25.13 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20250410 0 20.23 20.23 19.88 20.02 11300 20.02 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250410 0 24.21 24.31 22.43 23.71 74548 23.71 down up incorrect
EDIV.US SPDR Index Shares Funds 20250410 0 34.02 34.31 33.5 33.96 124000 33.96 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250410 0 19.93 19.93 19.57 19.9 23100 19.9 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250410 0 33.98 34.064 32.87 33.784 31400 33.784 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250410 0 66.5 67 64.88 64.92 1980100 64.92 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250410 0 9.2 9.86 9.18 9.42 690600 9.42 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250410 0 23.34 23.49 23.1 23.31 59500 23.31 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20250410 0 40.83 40.89 39.83 40.48 44475900 40.48 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250410 0 13.94 13.94 13.69 13.81 10700 13.81 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20250410 0 53.02 53.23 51.95 52.73 24500 52.73 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250410 0 31.37 31.42 30.76 31.18 12400 31.18 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250410 0 44.81 44.9 43 43.93 29400 43.93 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250410 0 46.1 46.1 45.48 45.48 2200 45.48 down down correct
EEV.US ProShares Trust 20250410 0 17.86 18.35 17.75 18.06 13900 18.06 up up correct
EFA.US iShares MSCI EAFE ETF 20250410 0 77.2 77.49 75.29 77.04 36697600 77.04 down up incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250410 0 40.65 40.82 39.96 40.724 8700 40.724 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20250410 0 50.58 50.584 48.64 49.97 92400 49.97 down down correct
EFIX.US First Trust TCW Emerging Markets Debt ETF 20250410 0 15.4458 15.4458 15.4458 15.4458 0 15.4458
EFO.US ProShares Ultra MSCI EAFE 20250410 0 41.1 41.33 39.67 41.17 4200 41.17 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20250410 0 14.99 15.56 14.98 15 46400 15 up up correct
EFZ.US ProShares Short MSCI EAFE 20250410 0 16.22 16.61 16.22 16.3 20400 16.3 up up correct
EIDO.US iShares MSCI Indonesia ETF 20250410 0 15.64 15.65 15.19 15.45 546800 15.45 down down correct
EINC.US VanEck Vectors Energy Income ETF 20250410 0 90.39 90.39 87.81 88.43 5600 88.43 down up incorrect
EIRL.US iShares Trust 20250410 0 55.85 55.85 55.76 55.82 1800 55.82 down down correct
EIS.US iShares MSCI Israel ETF 20250410 0 72.92 73.23 71.01 72.3 16900 72.3 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250410 0 29.155 29.2 28.7 28.87 36000 28.87 down up incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250410 0 24.52 24.52 24.22 24.29 10400 24.29 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250410 0 25.43 26.09 25.37 26.01 14200 26.01 up up correct
ELQD.US iShares Trust 20250410 0 79.277 79.277 79.277 79.277 0 79.277
EMBD.US Global X Emerging Markets Bond ETF 20250410 0 22.48 22.55 21.968 22.1 69300 22.1 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250410 0 23.439 23.439 23.05 23.202 29200 23.202 down down correct
EMLC.US VanEck Vectors ETF Trust 20250410 0 23.63 23.74 23.59 23.68 944300 23.68 up down incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20250410 0 34.58 34.74 33.67 34.28 1451900 34.28 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250410 0 25.46 25.46 24.69 25.04 8100 25.04 down down correct
EMNT.US EMNT 20250410 0 98.4 98.47 98.39 98.45 6800 98.45 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250410 0 35.03 35.21 34.14 34.46 70200 34.46 down down correct
EMSG.US DBX ETF Trust 20250410 0 26.2609 26.2609 26.2609 26.2609 0 26.2609
EMTY.US ProShares Trust 20250410 0 14.3 14.44 14.1 14.176 6800 14.176 down up incorrect
ENFR.US Alerian Energy Infrastructure ETF 20250410 0 29.26 29.97 28.09 28.9 38800 28.9 down down correct
ENTR.US EntrepreneurShares Series Trust 20250410 0 15.73 15.76 15.04 15.44 126089 15.44 down down correct
EOCT.US Innovator ETFs Trust 20250410 0 25.704 25.769 25.41 25.579 6400 25.579 down up incorrect
EPHE.US iShares MSCI Philippines ETF 20250410 0 24.46 24.47 23.91 24.18 143500 24.18 down down correct
EPI.US WisdomTree India Earnings Fund 20250410 0 42.64 42.64 41.83 42.52 2075300 42.52 down down correct
EPOL.US iShares Trust 20250410 0 26.56 26.99 26.03 26.93 731700 26.93 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250410 0 41.5 41.71 40.58 41.41 1756200 41.41 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20250410 0 56.13 56.13 53.91 55.17 48400 55.17 down down correct
EPU.US iShares MSCI Peru ETF 20250410 0 41 41.15 40.37 40.81 15800 40.81 down up incorrect
EPV.US ProShares UltraShort FTSE Europe 20250410 0 36.28 37.92 36 36.34 67800 36.34 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250410 0 43.9 43.9 42.25 43.16 69000 43.16 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250410 0 39.71 39.71 38.15 39.01 45900 39.01 down down correct
EQWL.US Invesco Exchange 20250410 0 97.11 97.11 93.13 95.35 86300 95.35 down down correct
ERTH.US Invesco Exchange 20250410 0 36.69 36.7 35.89 36.39 4900 36.39 down down correct
ERX.US Direxion Shares ETF Trust 20250410 0 46.98 46.98 41.19 42.95 738700 42.95 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250410 0 26.32 29.15 26.16 28.17 770500 28.17 up down incorrect
ESBA.US Empire State Realty OP L.P 20250410 0 6.55 6.7 6.43 6.685 28102 6.685 up up correct
ESGA.US American Century Sustainable Equity ETF 20250410 0 62.12 62.34 60.22 61.74 8232 61.74 down down correct
ESGB.US IndexIQ Active ETF Trust 20250410 0 20.68 20.7343 20.64 20.7336 4171 20.7336 up down incorrect
ESGN.US Columbia ETF Trust I 20250410 0 30.0501 30.13 29.72 29.876 6088 29.876 down down correct
EVNT.US EVNT 20250410 0 10.839 10.839 10.635 10.635 500 10.635 down up incorrect
ESGS.US Columbia ETF Trust I 20250410 0 43.17 43.17 41.8899 42.5884 24031 42.5884 down down correct
ESGY.US American Century Sustainable Growth ETF 20250410 0 49.07 49.27 48.7944 48.7944 678 48.7944 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20250410 0 50.79 51.33 49.45 50.25 8100 50.25 down down correct
EUDG.US WisdomTree Trust 20250410 0 31 31.086 30.569 31.086 3400 31.086 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20250410 0 27.37 28.03 27.37 27.71 23900 27.71 up up correct
EUO.US ProShares Trust II 20250410 0 30.48 30.48 29.86 30 91000 30 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250410 0 21.67 21.97 20.31 21.88 67100 21.88 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20250410 0 87.79 87.89 84.7 86.69 134500 86.69 down up incorrect
EUSB.US iShares Trust 20250410 0 42.79 42.86 42.54 42.56 32000 42.56 down down correct
EUSC.US WisdomTree Trust 20250410 0 39.27 39.27 38.268 39.16 38800 39.16 down down correct
EVX.US VanEck Vectors ETF Trust 20250410 0 33.53 33.73 32.75 33.47 5600 33.47 down up incorrect
EWA.US iShares MSCI Australia ETF 20250410 0 22.34 22.5 21.81 22.35 2943700 22.35 up down incorrect
EWC.US iShares MSCI Canada ETF 20250410 0 38.98 39.12 38.05 38.74 6524600 38.74 down down correct
EWD.US iShares MSCI Sweden ETF 20250410 0 40.02 40.03 38.85 39.65 95800 39.65 down down correct
EWG.US iShares MSCI Germany ETF 20250410 0 35.63 35.97 34.84 35.8 5509900 35.8 up up correct
EWH.US iShares Inc. 20250410 0 15.8 15.88 15.57 15.77 5945900 15.77 down up incorrect
EWI.US iShares MSCI Italy ETF 20250410 0 39.62 39.84 38.71 39.66 1114100 39.66 up up correct
EWJ.US iShares MSCI Japan ETF 20250410 0 64.89 65.04 62.72 64.22 11273700 64.22 down down correct
EWK.US iShares MSCI Belgium ETF 20250410 0 18.9 18.91 18.71 18.91 1800 18.91 up up correct
EWL.US iShares MSCI Switzerland ETF 20250410 0 49.02 49.8 48.62 49.7 647300 49.7 up up correct
EWM.US iShares MSCI Malaysia ETF 20250410 0 22.04 22.19 21.83 22.05 964000 22.05 up down incorrect
EWN.US iShares MSCI Netherlands ETF 20250410 0 44.74 44.89 43.59 44.67 53900 44.67 down down correct
EWO.US iShares MSCI Austria ETF 20250410 0 23.69 23.95 23.47 23.87 63100 23.87 up up correct
EWP.US iShares MSCI Spain ETF 20250410 0 36.76 37.05 36.01 36.89 2529900 36.89 up down incorrect
EWQ.US iShares MSCI France ETF 20250410 0 37.88 38.16 37.03 37.99 447500 37.99 up up correct
EWS.US iShares MSCI Singapore ETF 20250410 0 21.78 21.92 21.27 21.53 1741300 21.53 down down correct
EWT.US iShares MSCI Taiwan ETF 20250410 0 44.03 44.36 42.16 43.32 3395900 43.32 down down correct
EWU.US iShares MSCI United Kingdom ETF 20250410 0 34.8 34.81 33.9 34.67 2884300 34.67 down down correct
EWV.US ProShares UltraShort MSCI Japan 20250410 0 43.4 46.28 43.4 45.14 16700 45.14 up up correct
EWW.US iShares MSCI Mexico ETF 20250410 0 51.13 51.42 49.85 50.3 2398900 50.3 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250410 0 52.82 52.92 51.81 52.54 59800 52.54 down down correct
EWY.US iShares MSCI South Korea ETF 20250410 0 52.28 52.42 50.94 51.82 5704000 51.82 down up incorrect
EWZ.US iShares MSCI Brazil ETF 20250410 0 24.37 24.58 23.67 24.19 31636200 24.19 down up incorrect
EXI.US iShares Global Industrials ETF 20250410 0 138.05 138.72 134.59 137.88 36500 137.88 down down correct
EZA.US iShares MSCI South Africa ETF 20250410 0 43.9 44.31 42.8 43.94 146700 43.94 up up correct
EZJ.US ProShares Ultra MSCI Japan 20250410 0 33.33 33.34 31.06 32.49 12500 32.49 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250410 0 55.1 55.1 52.85 54.02 25700 54.02 down down correct
FAN.US First Trust Global Wind Energy ETF 20250410 0 14.52 14.55 14.16 14.4 26800 14.4 down down correct
FAS.US Direxion Shares ETF Trust 20250410 0 122.95 123.19 106.71 117.87 1802300 117.87 down down correct
FAZ.US Direxion Shares ETF Trust 20250410 0 6.36 7.15 6.36 6.64 35276449 6.64 up up correct
FBND.US Fidelity Total Bond ETF 20250410 0 45.03 45.119 44.752 44.78 1909000 44.78 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250410 0 151.53 151.53 144.27 147.84 22500 147.84 down down correct
FCG.US First Trust Natural Gas ETF 20250410 0 20.73 20.73 19.37 19.79 666000 19.79 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250410 0 54.38 54.54 51.93 53.12 339300 53.12 down down correct
FCOR.US Fidelity Merrimack Street Trust 20250410 0 45.91 46.139 45.729 45.729 23800 45.729 down down correct
FDD.US First Trust Exchange 20250410 0 12.69 12.8 12.49 12.78 208100 12.78 up up correct
FDHY.US Fidelity High Yield Factor ETF 20250410 0 47 47 46.26 46.42 35500 46.42 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250410 0 81.53 81.6 78.01 80.34 129200 80.34 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250410 0 39.6 39.6 38.02 38.95 2046700 38.95 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250410 0 57.31 57.52 55.465 57.05 84200 57.05 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250410 0 58.03 58.22 56.46 57.46 45400 57.46 down down correct
FDMO.US Fidelity Momentum Factor ETF 20250410 0 62.74 62.85 60.05 61.75 59400 61.75 down up incorrect
FDN.US First Trust Exchange 20250410 0 217.05 217.67 207.46 213.31 550400 213.31 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250410 0 47 47 45.21 46.33 20100 46.33 down down correct
FDVV.US Fidelity High Dividend ETF 20250410 0 46.17 46.221 44.32 45.37 630300 45.37 down up incorrect
FDWM.US Fidelity Covington Trust 20250410 0 19.44 19.978 19.44 19.978 200 19.978 up up correct
FEDM.US FEDM 20250410 0 48.08 48.18 47.69 48.061 2800 48.061 down down correct
FEIG.US FEIG 20250410 0 39.94 40.53 39.781 39.814 5900 39.814 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20250410 0 21.92 21.92 20.61 21.04 2771900 21.04 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250410 0 41.8 41.98 40.87 41.82 511900 41.82 up up correct
FEUS.US FEUS 20250410 0 57.68 58.122 57.68 58.122 2800 58.122 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20250410 0 51.79 52.1 50.46 51.76 4262700 51.76 down down correct
FFTY.US Innovator ETFs Trust 20250410 0 25.16 25.52 24.49 25.02 47200 25.02 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20250410 0 21.58 21.58 21.26 21.26 6569 21.26 down down correct
FFND.US Northern Lights Fund Trust II 20250410 0 23.47 23.47 22.72 23.23 42600 23.23 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250410 0 22.82 22.88 22.37 22.84 160900 22.84 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250410 0 64.13 64.38 61.23 63 249500 63 down up incorrect
FIDI.US Fidelity International High Dividend ETF 20250410 0 20.4 20.44 19.92 20.35 32400 20.35 down down correct
FIDU.US Fidelity Covington Trust 20250410 0 65.47 65.47 63.29 64.82 46500 64.82 down up incorrect
FIGB.US Fidelity Investment Grade Bond ETF 20250410 0 42.22 42.89 42.22 42.422 64000 42.422 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20250410 0 21.44 21.44 20.55 20.76 16400 20.76 down down correct
FISK.US Empire State Realty OP L.P 20250410 0 7.4 7.4 7.4 7.4 0 7.4
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250410 0 25.53 25.56 25.34 25.38 99400 25.38 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20250410 0 60.92 61.04 58.67 60.18 10500 60.18 down down correct
FIVA.US Fidelity International Value Factor ETF 20250410 0 25.11 25.11 24.385 24.935 47300 24.935 down up incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250410 0 39.93 40.14 38.29 39.26 25469 39.26 down down correct
FIW.US First Trust Exchange 20250410 0 95.2 95.26 92.16 94.64 52300 94.64 down down correct
FLAU.US Franklin FTSE Australia ETF 20250410 0 25.88 26.54 25.88 26.353 2100 26.353 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20250410 0 22.21 22.21 21.37 21.638 1900 21.638 down down correct
FLBR.US Franklin FTSE Brazil ETF 20250410 0 15.39 15.46 15.05 15.34 469700 15.34 down down correct
FLCA.US Franklin Templeton ETF Trust 20250410 0 35.63 35.63 34.71 35.34 23800 35.34 down down correct
FLCB.US Franklin Templeton ETF Trust 20250410 0 21.19 21.23 21.09 21.11 5416400 21.11 down down correct
FLCH.US Franklin FTSE China ETF 20250410 0 19.06 19.1 18.56 18.8 70100 18.8 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250410 0 20.97 21.07 20.83 20.88 1233400 20.88 down down correct
FLEE.US Franklin FTSE Europe ETF 20250410 0 28.99 29.319 28.93 29.16 12900 29.16 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20250410 0 26.46 26.67 26.113 26.51 985800 26.51 up up correct
FLGR.US Franklin FTSE Germany ETF 20250410 0 28.12 28.31 27.5 28.13 17400 28.13 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250410 0 20.4 20.41 20.29 20.305 2748900 20.305 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20250410 0 16.14 16.181 16.03 16.11 4800 16.11 down down correct
FLIN.US Franklin FTSE India ETF 20250410 0 36.15 36.19 35.54 36.1 905800 36.1 down down correct
FLJH.US Franklin Templeton ETF Trust 20250410 0 28.41 28.41 27.025 27.84 24600 27.84 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20250410 0 27.88 27.89 26.96 27.54 1201200 27.54 down down correct
FLKR.US Franklin FTSE South Korea ETF 20250410 0 17.89 17.89 17.37 17.66 47200 17.66 down down correct
FLLA.US Franklin FTSE Latin America ETF 20250410 0 18.45 18.6 18.13 18.3 17200 18.3 down down correct
FLLV.US Franklin Templeton ETF Trust 20250410 0 52.86 52.86 51.4917 52.06 78881 52.06 down down correct
FLMB.US Franklin Liberty Federal Tax 20250410 0 22.99 23.17 22.57 22.78 93800 22.78 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250410 0 23.99 24.12 23.7 23.855 417300 23.855 down down correct
FLMX.US Franklin FTSE Mexico ETF 20250410 0 24.99 25.24 24.63 24.74 21000 24.74 down down correct
FLRG.US Fidelity Covington Trust 20250410 0 31.39 31.5 30.27 31.16 36300 31.16 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250410 0 30.56 30.59 30.33 30.43 3141300 30.43 down up incorrect
FLRT.US Pacer Funds Trust 20250410 0 45.83 46.55 45.65 45.96 203100 45.96 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250410 0 34.28 34.28 33.89 34.02 800 34.02 down up incorrect
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250410 0 24.13 24.32 23.99 24.1 9700 24.1 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20250410 0 33.89 34.4 33.65 34.321 9200 34.321 up up correct
FLTB.US Fidelity Merrimack Street Trust 20250410 0 49.5 49.82 49.5 49.686 15900 49.686 up up correct
FLTR.US VanEck Vectors ETF Trust 20250410 0 25.27 25.29 24.85 25.06 4796600 25.06 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20250410 0 40.4 40.4 38.51 39.05 381000 39.05 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250410 0 24.887 24.887 24.841 24.865 2600 24.865 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20250410 0 44.97 44.97 43.21 44.25 45100 44.25 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20250410 0 45.11 45.17 44.66 44.92 17300 44.92 down up incorrect
FMNY.US First Trust Exchange 20250410 0 25.82 25.98 25.548 25.548 13200 25.548 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250410 0 12.195 12.215 11.96 12.176 9000 12.176 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20250410 0 64.72 64.99 61.92 63.73 231100 63.73 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250410 0 25.28 25.36 24.23 24.89 1424900 24.89 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250410 0 21.56 21.56 20.76 21.21 161200 21.21 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20250410 0 34.82 34.83 34.09 34.75 133300 34.75 down down correct
FNGS.US MicroSectors FANG+ ETN 20250410 0 49.6 50.05 47.36 48.97 124000 48.97 down down correct
FNDE.US Schwab Strategic Trust 20250410 0 28.25 28.28 27.58 28.05 1406400 28.05 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250410 0 33.98 34.02 33.12 33.86 2303400 33.86 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250410 0 22.08 22.09 21.19 21.75 6862500 21.75 down down correct
FNGD.US MicroSectors FANG+ Index 20250410 0 15.35 17.27 15.13 15.86 9033300 15.86 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250410 0 129.19 129.5 118.059 124.08 46700 124.08 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250410 0 66.63 66.64 59.94 64.41 38500 64.41 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250410 0 330 334.6332 280.2 312.87 1655566 312.87 down down correct
FORH.US ETF Opportunities Trust 20250410 0 19.75 20.09 19.75 19.909 900 19.909 up up correct
FOVL.US iShares Trust 20250410 0 63.78 63.78 61.668 63.02 2800 63.02 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20250410 0 17.23 17.23 17.01 17.08 2041200 17.08 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250410 0 18.2 18.2 17.96 18.06 564300 18.06 down up incorrect
FPX.US First Trust US Equity Opportunities ETF 20250410 0 108.19 109.15 104.3 106.9 30600 106.9 down down correct
FQAL.US Fidelity Quality Factor ETF 20250410 0 61.13 61.18 59.23 60.573 190600 60.573 down down correct
FREL.US Fidelity Covington Trust 20250410 0 25.33 25.55 24.43 25.05 393600 25.05 down down correct
FRI.US First Trust S&P REIT Index Fund 20250410 0 25.28 25.39 24.47 24.98 46300 24.98 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250410 0 15 15.09 14.64 14.99 39400 14.99 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250410 0 43.08 43.22 42.57 42.62 364100 42.62 down down correct
FSIG.US First Trust Exchange 20250410 0 18.9 18.91 18.82 18.85 843000 18.85 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20250410 0 19.766 19.805 19.58 19.59 96800 19.59 down down correct
FSMD.US Fidelity Covington Trust 20250410 0 36.8 36.8 35.308 36.27 324600 36.27 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250410 0 49.92 50.46 49.17 49.99 288900 49.99 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250410 0 153.48 154.56 146.37 151.53 910200 151.53 down up incorrect
FTSD.US Franklin ETF Trust 20250410 0 90.51 90.81 90.24 90.58 62800 90.58 up down incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250410 0 20.07 20.11 20.02 20.09 55500 20.09 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20250410 0 48.72 49.23 47.73 48.71 202800 48.71 down up incorrect
FVAL.US Fidelity Value Factor ETF 20250410 0 56.4 56.4 53.96 55.34 77500 55.34 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20250410 0 42.2 42.29 41.07 42.02 847100 42.02 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250410 0 61.37 61.87 61.11 61.58 28800 61.58 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250410 0 123.93 124.84 123.93 124.62 24700 124.62 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250410 0 69.53 70.06 69.53 69.94 56900 69.94 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250410 0 54.48 54.48 52.05 53.41 174800 53.41 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250410 0 102.65 103.78 102.55 103.47 506600 103.47 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250410 0 105.79 107.82 105.69 107.66 348900 107.66 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250410 0 63.37 64.01 62.65 63.48 10600 63.48 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20250410 0 97.96 97.96 93.22 95.68 30400 95.68 down up incorrect
FXI.US iShares Trust 20250410 0 31.84 32.07 31.02 31.56 95454000 31.56 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20250410 0 126.21 126.67 120.17 123.74 25400 123.74 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20250410 0 13.83 13.83 12.91 13.22 1004400 13.22 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250410 0 48.76 48.77 46.61 47.6 139100 47.6 down down correct
FXP.US ProShares UltraShort FTSE China 50 20250410 0 14.63 15.42 14.56 15.12 83500 15.12 up down incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20250410 0 39.09 39.48 38.25 39.11 423000 39.11 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250410 0 63.55 64.03 63.51 63.79 1076700 63.79 up up correct
FXZ.US First Trust Exchange 20250410 0 49.99 49.99 48.43 49.32 80000 49.32 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20250410 0 43.23 43.23 42.46 42.74 19700 42.74 down down correct
GAMR.US ETF Managers Trust 20250410 0 63.95 63.95 62.826 62.826 600 62.826 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20250410 0 99.97 99.97 99.96 99.96 1027200 99.96 down down correct
GBLD.US Invesco MSCI Green Building ETF 20250410 0 15.295 15.295 15.295 15.295 200 15.295
GBUG.US iPath Gold ETN 20250410 0 21.55 22.33 21.445 22.23 84100 22.23 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250410 0 18.39 18.39 18.21 18.39 253800 18.39
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250410 0 40.6635 40.76 40.4 40.45 56736 40.45 down down correct
GDMA.US Alpha Architect ETF Trust 20250410 0 30.94 30.94 30.82 30.82 2300 30.82 down down correct
GDOC.US Goldman Sachs ETF Trust 20250410 0 29.22 29.561 29.22 29.561 5700 29.561 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20250410 0 45.27 47.66 45.16 47.17 36181600 47.17 up up correct
GDXD.US MicroSectors Gold Miners 20250410 0 5.96 6.02 5.024 5.23 17685500 5.23 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250410 0 55.77 58.82 55.63 58.23 8964100 58.23 up up correct
GLD.US SPDR Gold Trust 20250410 0 288.81 292.86 287.23 292.35 19837800 292.35 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250410 0 53.465 61.99 53.4 60.13 1089700 60.13 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250410 0 31.09 31.18 30.5 30.94 337900 30.94 down down correct
GGRW.US Gabelli ETFs Trust 20250410 0 27.33 27.33 26.83 27.195 1100 27.195 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250410 0 43.35 43.62 42.79 43.159 27600 43.159 down down correct
GIGB.US Goldman Sachs ETF Trust 20250410 0 44.85 44.93 44.409 44.492 966800 44.492 down up incorrect
GII.US SPDR S&P Global Infrastructure ETF 20250410 0 59.4 60.12 58.92 59.82 38400 59.82 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20250410 0 55.33 55.33 53.83 54.38 7400 54.38 down down correct
GLDM.US World Gold Trust 20250410 0 62.05 62.91 61.712 62.8 7930500 62.8 up down incorrect
GLDX.US USCF ETF Trust 20250410 0 34.07 34.62 34.07 34.5 7764 34.5 up up correct
GLIN.US VanEck Vectors ETF Trust 20250410 0 41.75 41.75 40.49 41.09 38800 41.09 down up incorrect
GLL.US ProShares Trust II 20250410 0 12.63 12.76 12.26 12.31 2123100 12.31 down up incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250410 0 27.97 27.974 27.17 27.762 8700 27.762 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250410 0 125.66 127.24 125 126.95 85300 126.95 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250410 0 107.34 107.6 105.26 106.41 28900 106.41 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20250410 0 48.4 48.4 46.96 47.86 372600 47.86 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250410 0 24.43 25.632 24.296 25.35 62900 25.35 up up correct
GOEX.US Global X Funds 20250410 0 37.61 38.87 37.61 38.6244 16483 38.6244 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250410 0 54.67 54.73 52.63 53.74 52100 53.74 down up incorrect
GREK.US Global X MSCI Greece ETF 20250410 0 44.64 45.06 43.95 44.76 56100 44.76 up up correct
GRN.US iPath Series B Carbon ETN 20250410 0 24.28 24.441 24.28 24.441 900 24.441 up down incorrect
GRNB.US VanEck Vectors ETF Trust 20250410 0 23.62 23.75 23.58 23.66 31700 23.66 up up correct
GSEU.US Goldman Sachs ETF Trust 20250410 0 36.26 36.67 35.783 36.532 34400 36.532 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20250410 0 29.14 29.17 28.78 28.906 800 28.906 down down correct
GSG.US iShares S&P GSCI Commodity 20250410 0 20.73 20.8 20.53 20.75 963000 20.75 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250410 0 33.77 33.995 33.095 33.81 835700 33.81 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250410 0 46.832 46.832 46.832 46.832 100 46.832
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250410 0 36.15 36.248 35.132 35.877 90900 35.877 down down correct
GSLC.US Goldman Sachs ETF Trust 20250410 0 104.46 104.65 100.394 103.25 370300 103.25 down down correct
GSPY.US Gotham Enhanced 500 ETF 20250410 0 29.065 29.065 28.45 28.816 1600 28.816 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250410 0 58.955 58.955 56.64 58.18 128800 58.18 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250410 0 50.08 50.1078 50.05 50.06 804061 50.06 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250410 0 28.15 28.15 26.97 27.555 22900 27.555 down down correct
GTO.US Invesco Total Return Bond ETF 20250410 0 46.16 46.225 45.9 45.95 248400 45.95 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250410 0 35.53 35.57 34.6 35.32 734100 35.32 down down correct
GURU.US Global X Guru Index ETF 20250410 0 45.54 45.54 44.75 44.75 2100 44.75 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250410 0 17.83 17.83 15.25 16.03 2128000 16.03 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250410 0 112.64 112.64 107.4 110.322 15700 110.322 down down correct
GWX.US SPDR S&P International Small Cap ETF 20250410 0 30.53 30.73 30.01 30.49 113200 30.49 down down correct
GXC.US SPDR Index Shares Funds 20250410 0 76.79 77.45 75 76.2 794500 76.2 down down correct
GXG.US Global X MSCI Colombia ETF 20250410 0 26.18 26.18 24.6 24.89 536600 24.89 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20250410 0 11.98 12.2 11.98 12.17 17262 12.0952 up down incorrect
HACK.US ETF Series Solutions 20250410 0 70.44 70.86 68.015 69.94 140400 69.94 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250410 0 23.64 23.64 22.47 23.008 15500 23.008 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20250410 0 45.33 45.55 44.34 45.16 13200 45.16 down up incorrect
HAUZ.US DBX ETF Trust 20250410 0 19.45 19.96 19.45 19.81 147700 19.81 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250410 0 30.985 30.985 30.22 30.78 69500 30.78 down down correct
HCOM.US Hawaiian Telcom Holdco Inc 20250410 0 15.109 15.109 15.026 15.026 300 15.026 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250410 0 25.66 25.82 25.18 25.68 299200 25.68 up up correct
HDG.US ProShares Hedge Replication ETF 20250410 0 47.04 47.04 47.04 47.04 100 47.04
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250410 0 19.11 19.55 19.11 19.23 109800 19.23 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250410 0 13.45 14.08 13.103 13.455 18000 13.2484 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250410 0 31.36 31.711 31.26 31.711 50900 31.711 up up correct
HDRO.US ETF Series Solutions 20250410 0 25.88 26.01 25.4 25.822 5800 25.822 down up incorrect
HDV.US iShares Core High Dividend ETF 20250410 0 111.95 111.95 107.77 110.34 1019300 110.34 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250410 0 44.01 44.19 42.8 43.84 593000 43.84 down down correct
HEQT.US Simplify Exchange Traded Funds 20250410 0 27.76 28.11 27.5 27.9 564800 27.9 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250410 0 38.38 38.39 36.91 37.95 197200 37.95 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250410 0 36.1 36.1 35.085 35.87 134700 35.87 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250410 0 25.12 25.745 25.04 25.57 410800 25.57 up up correct
HHH.US ETF Managers Trust 20250410 0 66.32 66.32 61.92 64.42 339652 64.42 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250410 0 20.31 20.5 16.56 18.46 868100 18.46 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250410 0 23.12 26.727 23.12 24.99 562600 24.99 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20250410 0 11.7 11.7 11.12 11.264 80300 11.264 down up incorrect
HKND.US Humankind Benefit Corporation 20250410 0 29.47 29.47 29.331 29.331 600 29.331 down down correct
HLGE.US Hartford Longevity Economy ETF 20250410 0 27.724 27.724 27.724 27.724 100 27.724
HMOP.US Hartford Municipal Opportunities ETF 20250410 0 37.65 38.15 37.61 37.66 331000 37.66 up up correct
HOMZ.US ETF Series Solutions 20250410 0 41.2 41.2 40.11 40.7 1612 40.6121 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250410 0 30.12 30.16 29.57 30.04 11100 30.04 down down correct
HTAB.US Hartford Exchange 20250410 0 18.72 18.903 18.46 18.61 1646000 18.61 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250410 0 25.52 25.52 24.64 24.81 2700 24.81 down down correct
HTRB.US Hartford Total Return Bond ETF 20250410 0 33.39 33.475 33.19 33.19 347500 33.19 down down correct
HTUS.US Exchange Traded Concepts Trust 20250410 0 33.83 33.86 32.81 33.694 10600 33.694 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250410 0 38.035 38.127 37.078 37.855 16300 37.855 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250410 0 45.31 45.34 44.58 44.966 14700 44.966 down down correct
HYDW.US DBX ETF Trust 20250410 0 45.478 45.485 45.31 45.436 5300 45.436 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250410 0 19.04 19.06 18.61 18.72 103300 18.72 down down correct
HYG.US iShares Trust 20250410 0 77.07 77.18 76.14 76.51 93884100 76.51 down down correct
HYGH.US iShares U.S. ETF Trust 20250410 0 83.43 83.43 81.47 82.28 72300 82.28 down down correct
HYGV.US FlexShares Trust 20250410 0 39.15 39.16 38.59 38.74 244600 38.74 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250410 0 35.31 35.41 34.9 35.03 5245900 35.03 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250410 0 24.2 24.71 24.2 24.35 2316400 24.35 up up correct
HYS.US PIMCO 0 20250410 0 91.35 91.35 90.18 90.64 136500 90.64 down down correct
HYTR.US CP High Yield Trend ETF 20250410 0 21.14 21.14 21.041 21.045 60400 21.045 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250410 0 39.75 39.874 39.75 39.874 1800 39.874 up up correct
IAI.US iShares U.S. Broker 20250410 0 130.67 130.67 125 128.77 111600 128.77 down down correct
IAK.US iShares U.S. Insurance ETF 20250410 0 128.5 129.77 125.89 128.21 72900 128.21 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250410 0 26.56 26.7 26.35 26.563 129900 26.563 up up correct
IAT.US iShares U.S. Regional Banks ETF 20250410 0 42.08 42.08 39.32 40.44 487200 40.44 down up incorrect
IAU.US iShares Gold Trust 20250410 0 59.1 59.92 58.78 59.81 10539300 59.81 up up correct
IAUM.US iShares® Gold Trust Micro 20250410 0 31.25 31.675 31.07 31.63 2185100 31.63 up up correct
IBD.US Northern Lights Fund Trust IV 20250410 0 23.46 23.95 23.241 23.51 49500 23.51 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250410 0 25.05 25.08 25.04 25.06 455500 25.06 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250410 0 24.06 24.13 24.01 24.07 474200 24.07 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250410 0 24.02 24.07 23.97 24.01 570800 24.01 down up incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250410 0 25.02 25.1 24.96 25 362500 25 down up incorrect
IBDU.US iShares Trust 20250410 0 22.84 22.92 22.745 22.79 314200 22.79 down down correct
IBDV.US iShares Trust 20250410 0 21.4 21.5 21.32 21.35 304100 21.35 down down correct
IBDW.US iShares Trust 20250410 0 20.37 20.58 20.3 20.325 203600 20.325 down up incorrect
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250410 0 30.11 30.65 30.11 30.52 72700 30.52 up up correct
IBUY.US Amplify Online Retail ETF 20250410 0 56.55 57.08 55.18 55.97 34100 55.97 down down correct
IDAT.US Ishares Trust 20250410 0 27.72 27.81 27.32 27.504 1800 27.504 down up incorrect
IDEV.US iShares Core MSCI International Developed Markets ETF 20250410 0 65.33 65.5 63.71 65.16 2534200 65.16 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20250410 0 29.1 29.1 28.04 28.62 141000 28.62 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250410 0 29.31 29.55 28.93 29.36 24300 29.36 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250410 0 42.33 42.44 41.14 42.16 95600 42.16 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250410 0 18.55 18.55 17.7 18.15 58800 18.15 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250410 0 29.66 29.73 28.92 29.59 33500 29.59 down up incorrect
IDRV.US iShares Trust 20250410 0 26.69 26.88 25.86 26.5 48100 26.5 down up incorrect
IDU.US iShares U.S. Utilities ETF 20250410 0 97.07 98.1 95.73 97.19 183800 97.19 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20250410 0 12.01 12.11 11.68 11.84 35900 11.84 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250410 0 50.64 50.64 49.3 50.15 17695400 50.15 down down correct
IEUR.US iShares Core MSCI Europe ETF 20250410 0 56.94 57.28 55.695 56.95 1025400 56.95 up up correct
IEV.US iShares Trust 20250410 0 54.94 55.15 53.62 55 561700 55 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250410 0 16.06 16.06 15 15.28 156700 15.28 down down correct
IFED.US IFED 20250410 0 36.405 36.405 36.405 36.405 100 36.405
IG.US Principal Exchange 20250410 0 20.23 20.24 20.092 20.11 5800 20.11 down down correct
IGBH.US iShares Interest Rate Hedged Long 20250410 0 23.04 23.34 22.94 23.11 110900 23.11 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250410 0 48.3 48.53 47.61 47.71 1943800 47.71 down down correct
IGM.US iShares Expanded Tech Sector ETF 20250410 0 87.63 87.83 83.23 85.95 575300 85.95 down up incorrect
IHAK.US iShares Cybersecurity and Tech ETF 20250410 0 46.08 46.2 44.59 45.74 300700 45.74 down down correct
IHDG.US WisdomTree Trust 20250410 0 40.39 40.39 38.9 39.89 516700 39.89 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250410 0 62.84 62.84 59.05 61 88800 61 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20250410 0 53.64 54.8 53.06 54.12 119600 54.12 up up correct
IHI.US iShares U.S. Medical Devices ETF 20250410 0 57.5 57.67 54.59 55.89 1901700 55.89 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250410 0 20.71 20.72 20.61 20.67 4200 20.67 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20250410 0 24.34 24.37 24.32 24.37 6000 24.37 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250410 0 30.96 30.96 30.302 30.78 152500 30.78 down down correct
IJH.US iShares Trust 20250410 0 54.55 54.71 52.22 53.68 18839300 53.68 down down correct
IJJ.US iShares S&P Mid 20250410 0 110.26 110.38 105.54 108.24 430800 108.24 down up incorrect
IJK.US iShares S&P Mid 20250410 0 79.07 79.27 75.87 77.86 413000 77.86 down down correct
IJR.US iShares Core S&P Small 20250410 0 95.81 96.29 91.87 94.22 8607800 94.22 down up incorrect
IJS.US iShares S&P Small 20250410 0 88.25 88.61 84.32 86.14 507300 86.14 down up incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250410 0 28.02 28.28 28.002 28.231 51800 28.231 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250410 0 73.53 73.53 70.98 72.47 26500 72.47 down down correct
ILCG.US iShares Morningstar Growth ETF 20250410 0 78.61 78.7 75.08 77.38 477100 77.38 down down correct
ILCV.US iShares Morningstar Value ETF 20250410 0 75.96 76.08 73.66 75.2 59400 75.2 down down correct
ILDR.US First Trust Exchange 20250410 0 22.93 22.93 21.43 22.028 21300 22.028 down down correct
ILF.US iShares Latin America 40 ETF 20250410 0 22.5 22.52 21.7 22.08 2086000 22.08 down down correct
ILTB.US iShares Trust 20250410 0 48.12 48.33 47.42 47.52 94400 47.52 down down correct
IMCB.US iShares Morningstar Mid 20250410 0 69.3 69.38 67.07 68.52 57400 68.52 down down correct
IMCG.US iShares Morningstar Mid 20250410 0 67.79 67.98 65.1 66.95 252500 66.95 down down correct
IMTB.US iShares Core 5 20250410 0 42.77 43.36 42.65 42.662 259400 42.662 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250410 0 38.02 38.28 37.15 38 810300 38 down down correct
INCO.US Columbia India Consumer ETF 20250410 0 59.81 60.1 59.34 59.99 40800 59.99 up down incorrect
INDF.US Exchange Traded Concepts Trust 20250410 0 36.84 36.84 35.92 36.26 6243 36.26 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250410 0 53.88 53.88 51.72 53.28 69300 53.28 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250410 0 33.16 33.5 32.32 32.8522 15665 32.8522 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250410 0 37.94 38.11 37.05 37.76 195400 37.76 down down correct
INKM.US SSGA Active Trust 20250410 0 30.8 30.8 30.6 30.62 1500 30.62 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250410 0 23.38 23.79 23.19 23.415 86500 23.415 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250410 0 29.13 29.32 28.53 29.19 197100 29.19 up up correct
IOCT.US Innovator ETFs Trust 20250410 0 29.42 29.76 29.42 29.62 11200 29.62 up up correct
IOO.US iShares Global 100 ETF 20250410 0 91.23 91.48 88.36 90.22 310900 90.22 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20250410 0 59.02 59.047 57.285 58.52 147500 58.52 down up incorrect
IPAY.US ETF Series Solutions 20250410 0 50.45 50.56 48.505 49.59 9700 49.59 down down correct
IPO.US Renaissance IPO ETF 20250410 0 35.55 35.86 34.01 35.11 26800 35.11 down down correct
IPOS.US Renaissance International IPO ETF 20250410 0 11.68 11.78 11.67 11.734 8700 11.734 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20250410 0 23.36 23.48 22.81 23.3 107400 23.3 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250410 0 27.17 27.17 26.64 26.95 5800 26.95 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250410 0 37.88 38.126 37.1 37.98 3005400 37.98 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20250410 0 28.72 28.72 28.24 28.69 3000 28.69 down down correct
KBE.US SPDR S&P Bank ETF 20250410 0 48.06 48.06 45.09 46.31 4423600 46.31 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20250410 0 42.92 42.92 41.86 42.32 1500 42.32 down down correct
ISCB.US iShares Morningstar Small 20250410 0 49.95 50 48.69 49.48 22100 49.48 down down correct
ISCF.US iShares Trust 20250410 0 32.05 32.155 31.46 32.055 47000 32.055 up up correct
ISCG.US iShares Morningstar Small 20250410 0 42.24 42.25 40.74 41.61 187400 41.61 down down correct
ISCV.US iShares Morningstar Small 20250410 0 54.52 54.52 52.03 53.32 65400 53.32 down down correct
ISRA.US VanEck Vectors Israel ETF 20250410 0 40.69 40.75 40.63 40.63 2000 40.63 down down correct
ISWN.US Amplify ETF Trust 20250410 0 18.41 18.5 18.41 18.43 37400 18.43 up up correct
ITAN.US Alpha Architect ETF Trust 20250410 0 27.59 27.59 26.96 27.411 1900 27.411 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20250410 0 46.91 47.38 46.11 46.862 7700 46.862 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250410 0 115.98 116.1 110.97 114.2 3478700 114.2 down down correct
IVE.US iShares Trust 20250410 0 177.73 178.03 170.8 175.37 1140700 175.37 down down correct
IVES.US ETF Managers Trust 20250410 0 39.77 39.77 38.93 39.2602 1322 39.2602 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250410 0 28.19 28.21 27.35 27.96 945700 27.96 down up incorrect
IVOG.US Vanguard S&P Mid 20250410 0 97.82 98.22 94.19 96.95 98400 96.95 down down correct
IVOL.US Krane Shares Trust 20250410 0 19.01 19.48 19.01 19.42 585000 19.42 up up correct
IVOO.US Vanguard Admiral Funds 20250410 0 92.16 92.6 88.76 90.88 191800 90.88 down up incorrect
IVOV.US Vanguard S&P Mid 20250410 0 84.56 84.75 81.3 83.13 70800 83.13 down up incorrect
IVV.US iShares Core S&P 500 ETF 20250410 0 534.68 535.93 511.93 527.06 10186400 527.06 down down correct
IVW.US iShares S&P 500 Growth ETF 20250410 0 90.06 90.39 85.99 88.73 2670900 88.73 down down correct
IWB.US iShares Russell 1000 ETF 20250410 0 291.87 292.22 279.61 287.75 1514200 287.75 down up incorrect
IWC.US iShares Micro 20250410 0 101.94 102.41 98.78 100.5 29900 100.5 down down correct
IWD.US iShares Russell 1000 Value ETF 20250410 0 176.03 176.2 169.03 173.45 4498700 173.45 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250410 0 32.32 33.286 31.8 33.286 4800 33.286 up up correct
IWF.US iShares Russell 1000 Growth ETF 20250410 0 348.3 349.99 332.95 343.86 3289500 343.86 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250410 0 32.92 33.07 29.99 31.45 24600 31.45 down up incorrect
IWL.US iShares Russell Top 200 ETF 20250410 0 131.19 131.39 125.92 129.37 194800 129.37 down down correct
IWM.US iShares Trust 20250410 0 184.52 185.48 176.98 181.71 67503000 181.71 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250410 0 13.47 13.7 13.294 13.294 500 13.294 down down correct
IWN.US iShares Russell 2000 Value ETF 20250410 0 138.44 138.94 132.52 135.98 1657200 135.98 down down correct
IWO.US iShares Russell 2000 Growth ETF 20250410 0 238.08 239.61 228.84 235.53 778700 235.53 down down correct
IWP.US iShares Russell Mid 20250410 0 112.75 113.12 107.67 111.08 1293600 111.08 down down correct
IWR.US iShares Russell Mid 20250410 0 79.77 79.95 76.38 78.44 4877400 78.44 down down correct
IWS.US iShares Russell Mid 20250410 0 116.98 117.46 112.45 115.3 1141800 115.3 down down correct
IWV.US iShares Russell 3000 ETF 20250410 0 301.46 302.24 289.1 297.56 1004200 297.56 down down correct
IWX.US iShares Russell Top 200 Value ETF 20250410 0 77.22 77.22 74.25 76.06 158700 76.06 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20250410 0 203.77 204.45 194.45 200.7 669000 200.7 down down correct
IXC.US iShares Global Energy ETF 20250410 0 36.19 36.34 34.44 35.07 776100 35.07 down down correct
IXG.US iShares Global Financials ETF 20250410 0 96.07 96.43 93.6 95.3 14100 95.3 down down correct
IXJ.US iShares Global Healthcare ETF 20250410 0 85.38 85.38 82.1 84.15 231200 84.15 down up incorrect
IXN.US iShares Global Tech ETF 20250410 0 71.93 72.35 68.83 71.07 297000 71.07 down down correct
IXP.US iShares Global Comm Services ETF 20250410 0 94.75 94.75 91.88 92.84 21100 92.84 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250410 0 85.31 85.49 81.96 84.4 241900 84.4 down up incorrect
IYE.US iShares U.S. Energy ETF 20250410 0 42.55 42.55 39.89 40.74 970900 40.74 down down correct
IYF.US iShares U.S. Financials ETF 20250410 0 105.1 105.3 100.67 103.66 778200 103.66 down down correct
IYG.US iShares U.S. Financial Services ETF 20250410 0 73.28 73.3 70.13 72.01 143800 72.01 down down correct
IYH.US iShares U.S. Healthcare ETF 20250410 0 57.22 57.22 54.56 56.09 542200 56.09 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20250410 0 69.33 69.99 68.21 69.41 926400 69.41 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20250410 0 124.61 124.61 120.88 122.54 85100 122.54 down down correct
IYR.US iShares U.S. Real Estate ETF 20250410 0 88.58 89.35 85.22 87.32 10549700 87.32 down up incorrect
IYW.US iShares U.S. Technology ETF 20250410 0 134.8 135.62 128.55 132.85 1720900 132.85 down up incorrect
IYY.US iShares Dow Jones U.S. ETF 20250410 0 129.48 129.48 124.47 127.59 50600 127.59 down down correct
JAAA.US Janus Detroit Street Trust 20250410 0 50.25 50.3 49.78 49.79 11005400 49.79 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250410 0 45.42 45.61 45.29 45.29 988553 45.29 down up incorrect
JCTR.US J.P. Morgan Exchange 20250410 0 70.878 70.878 70.878 70.878 100 70.878
JDIV.US JPMorgan U.S. Dividend ETF 20250410 0 43.3 44.365 43.3 44.365 700 44.365 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250410 0 16.11 16.19 14.3 14.68 3143800 14.68 down down correct
JEPI.US J.P. Morgan Exchange 20250410 0 54.15 54.15 51.98 53.46 6149900 53.46 down down correct
JETS.US U.S. Global Jets ETF 20250410 0 19.665 19.76 18.32 18.59 3087500 18.59 down down correct
JHCB.US John Hancock Exchange 20250410 0 20.729 20.78 20.547 20.547 6000 20.547 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250410 0 24.94 24.94 24.4 24.79 209700 24.79 down down correct
JHMB.US John Hancock Exchange 20250410 0 21.8 21.8 21.49 21.51 112900 21.51 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20250410 0 32.96 33.1 32.27 33.07 220400 33.07 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20250410 0 63.9 63.9 61.59 63.01 30900 63.01 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20250410 0 53.57 53.59 51.306 52.71 390400 52.71 down down correct
JHMU.US John Hancock Exchange 20250410 0 25.35 25.55 25.26 25.344 24800 25.344 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20250410 0 34.5 34.57 33.165 33.99 65600 33.99 down up incorrect
JIG.US J.P. Morgan Exchange 20250410 0 60.57 60.597 58.875 60.229 21900 60.229 down down correct
JIGB.US J.P. Morgan Exchange 20250410 0 44.28 44.28 44.01 44.0589 3069 44.0589 down up incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20250410 0 73.53 73.53 70.98 72.47 26475 72.47 down up incorrect
JKE.US iShares Morningstar Growth ETF 20250410 0 78.61 78.7047 75.08 77.38 477081 77.38 down down correct
JKF.US iShares Morningstar Value ETF 20250410 0 75.96 76.0761 73.655 75.2 59410 75.2 down up incorrect
JKG.US iShares Morningstar Mid 20250410 0 69.3 69.375 67.0721 68.52 57443 68.52 down up incorrect
JKJ.US iShares Morningstar Small 20250410 0 49.95 50 48.685 49.4797 22050 49.4797 down down correct
JKK.US iShares Morningstar Small 20250410 0 42.24 42.25 40.741 41.61 187364 41.61 down up incorrect
JMBS.US Janus Henderson Mortgage 20250410 0 44.43 44.61 44.1 44.19 642400 44.19 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250410 0 53.98 53.98 51.84 53.281 193500 53.281 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250410 0 92.93 92.99 91.67 92.17 10429700 92.17 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250410 0 57.1 63.25 56.94 61.99 835022 61.99 up up correct
JOJO.US Tidal ETF Trust 20250410 0 14.6 14.7 14.47 14.47 18400 14.47 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20250410 0 39.07 39.64 37.94 38.41 801600 37.5227 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250410 0 50.44 50.703 49.869 50.328 72700 50.328 down down correct
JPIE.US J.P. Morgan Exchange 20250410 0 45.42 45.45 45.16 45.16 824200 45.16 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250410 0 54.61 54.94 54.01 54.747 55000 54.747 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250410 0 37.39 37.39 37.01 37.02 10600 37.02 down up incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250410 0 93.84 93.84 90.54 92.813 603400 92.813 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250410 0 40.15 40.15 38.853 39.61 60600 39.61 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250410 0 108.1 108.113 104.4 107.002 36100 107.002 down down correct
JPXN.US iShares JPX 20250410 0 69.74 69.74 68.28 68.84 11800 68.84 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250410 0 53.54 53.72 51.507 52.85 774800 52.85 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250410 0 46.68 46.76 46.61 46.62 66700 46.62 down down correct
JSTC.US Tidal ETF Trust 20250410 0 17.15 17.25 16.58 17.07 36800 17.07 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250410 0 75.088 75.197 72.907 74.343 8500 74.343 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250410 0 38.59 38.59 36.98 37.86 103300 37.86 down down correct
JXI.US iShares Global Utilities ETF 20250410 0 66.59 67.38 65.8 66.95 6900 66.95 up up correct
KALL.US KraneShares MSCI All China Index ETF 20250410 0 20.67 20.67 20.28 20.39 2300 20.39 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250410 0 19.42 19.42 18.9 19.31 28700 19.31 down down correct
KBA.US KraneShares Trust 20250410 0 22.07 22.45 22.07 22.38 47100 22.38 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20250410 0 14.5 14.77 14.37 14.66 40200 14.66 up up correct
KCE.US SPDR S&P Capital Markets ETF 20250410 0 117.33 117.33 111.98 114.46 30900 114.46 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250410 0 17.29 17.29 16.99 17.031 5600 17.031 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250410 0 26.6 26.6 25.89 26.352 11500 26.352 down up incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20250410 0 19.75 19.9 19.55 19.808 3500 19.808 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250410 0 23.47 23.77 23.055 23.157 8700 23.157 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250410 0 23.279 23.28 23.03 23.113 1800 23.113 down down correct
KIE.US SPDR S&P Insurance ETF 20250410 0 56.57 56.72 54.82 55.92 1796800 55.92 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20250410 0 41.67 41.75 40.99 41.6705 2630 41.6705 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20250410 0 26.81 26.855 26.52 26.53 80700 26.53 down up incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20250410 0 9.854 9.88 9.8 9.814 3100 9.814 down down correct
KOCG.US SHP ETF Trust 20250410 0 26.53 26.65 26.495 26.495 600 26.495 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250410 0 92.59 92.762 90.48 92.762 3200 92.762 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250410 0 22.9 25.03 22.37 24.51 8174959 24.51 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250410 0 43.75 43.81 42 43.12 180800 43.12 down down correct
KONG.US ETF Opportunities Trust 20250410 0 26.886 26.886 26.886 26.886 200 26.886
KORP.US American Century Diversified Corporate Bond ETF 20250410 0 45.9 45.9 45.363 45.45 233500 45.45 down up incorrect
KORU.US Direxion Shares ETF Trust 20250410 0 33.4 33.72 30.75 32.5 157200 32.5 down down correct
KRBN.US KraneShares Global Carbon ETF 20250410 0 25.75 25.93 25.47 25.85 58100 25.85 up up correct
KRE.US SPDR S&P Regional Banking ETF 20250410 0 51.11 51.34 47.95 49.4 31201100 49.4 down up incorrect
KSA.US iShares MSCI Saudi Arabia ETF 20250410 0 39.4 39.65 38.92 39.34 472600 39.34 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250410 0 13.145 13.18 12.95 13.17 106800 13.17 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20250410 0 14.65 14.65 14.07 14.27 86100 14.27 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250410 0 23.22 23.225 22.88 23.209 10000 23.209 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250410 0 30.36 30.65 29.26 29.62 51366300 29.62 down up incorrect
KXI.US iShares Global Consumer Staples ETF 20250410 0 63.07 63.53 62.11 63.34 138600 63.34 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250410 0 12.04 13.83 11.79 12.52 10762700 12.52 up up correct
LABU.US Direxion Shares ETF Trust 20250410 0 42 42.81 34.31 39.76 5686300 39.76 down up incorrect
LCG.US Sterling Capital Focus Equity ETF 20250410 0 26.89 26.89 26.09 26.36 5500 26.36 down down correct
LCR.US Leuthold Core ETF 20250410 0 33.47 33.58 33.024 33.3 19100 33.3 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250410 0 43.82 43.96 42.935 43.716 6800 43.716 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250410 0 57.46 57.46 55.38 56.81 24300 56.81 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250410 0 94.85 95.44 94.85 95.08 39800 95.08 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250410 0 37.15 37.46 37.15 37.34 32200 37.34 up up correct
LGH.US HCM Defender 500 Index ETF 20250410 0 45.13 45.86 44.315 45.3 113200 45.3 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250410 0 164.5 165.23 160.34 164.24 195000 164.24 down up incorrect
LGOV.US First Trust Exchange 20250410 0 21.05 21.34 20.93 21.17 585100 21.17 up down incorrect
LIT.US Global X Funds 20250410 0 34.6 34.79 33.84 34.28 344700 34.28 down down correct
LOPP.US Gabelli ETFs Trust 20250410 0 24.9 25.34 24.57 24.947 800 24.947 up up correct
LOUP.US Innovator ETFs Trust 20250410 0 43.82 43.916 42.475 43.303 14100 43.303 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250410 0 105.96 106.35 105.06 105.25 55825000 105.25 down down correct
LQDB.US iShares Trust 20250410 0 83.711 83.711 83.711 83.711 100 83.711
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250410 0 91.09 91.09 89.507 89.71 438900 89.71 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20250410 0 54.95 55.12 52.73 54.3 263900 54.3 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250410 0 33.01 33.16 32 32.834 5400 32.834 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250410 0 37.11 37.14 36.21 36.86 5800 36.86 down down correct
LSAT.US Two Roads Shared Trust 20250410 0 36.97 36.97 36.05 36.552 4800 36.552 down up incorrect
LTL.US ProShares Ultra Telecommunications 20250410 0 73.91 73.91 69.16 70.66 4000 70.66 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250410 0 51.81 52.03 50.46 50.47 234500 50.47 down down correct
LVOL.US American Century Low Volatility ETF 20250410 0 51.3081 51.3081 51.3081 51.3081 46 51.3081
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250410 0 32.665 32.665 32.665 32.665 100 32.665
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250410 0 19.78 19.89 19.555 19.872 10400 19.872 up up correct
MBOX.US Freedom Day Dividend ETF 20250410 0 30.78 30.8 30.33 30.695 3800 30.695 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250410 0 20.525 20.525 20.379 20.391 8100 20.391 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250410 0 498.52 500.09 477.61 490.62 2798987 490.62 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250410 0 75.44 75.7 72.52 74.27 194800 74.27 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250410 0 70.93 70.97 67.99 69.61 225100 69.61 down down correct
META.US Roundhill Ball Metaverse ETF 20250410 0 575.49 581.3 535.3 546.29 28173490 546.29 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250410 0 10.27 10.715 9.75 10.06 162400 10.06 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20250410 0 30.37 30.483 30.04 30.33 77200 30.33 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250410 0 17.91 17.91 17.597 17.728 8900 17.728 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20250410 0 47.32 47.39 45.44 46.588 25400 46.588 down up incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250410 0 192.37 192.93 184.45 189.84 159800 189.84 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250410 0 298.55 299.88 284.91 294.72 973700 294.72 down down correct
MGV.US Vanguard World Fund 20250410 0 120.78 120.78 116.22 119.24 411300 119.24 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20250410 0 53.23 53.53 52.58 52.737 7000 52.737 down down correct
MIDE.US DBX ETF Trust 20250410 0 26.33 26.33 26.233 26.233 900 26.233 down down correct
MIDU.US Direxion Shares ETF Trust 20250410 0 32.08 32.31 27.88 30.45 172800 30.45 down down correct
MINO.US PIMCO ETF Trust 20250410 0 43.81 44.599 43.22 43.95 350000 43.95 up down incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250410 0 100.22 100.22 100.14 100.15 1886500 100.15 down down correct
MJ.US ETFMG Alternative Harvest ETF 20250410 0 17 17.579 16.525 17.07 48300 17.07 up up correct
MLPA.US Global X MLP ETF 20250410 0 47.73 47.85 46.01 46.94 191100 46.94 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250410 0 23.91 23.92 23.74 23.8884 1510 23.477 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250410 0 55.154 55.154 54.006 54.006 1000 52.37 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250410 0 57.66 57.66 55.19 56.62 751000 56.62 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250410 0 22.99 23.43 22.99 23.02 161000 23.02 up up correct
MMIT.US IndexIQ Active ETF Trust 20250410 0 23.68 23.75 23.45 23.54 453000 23.54 down down correct
MMLG.US First Trust Exchange 20250410 0 26.635 26.66 25.76 26.08 238000 26.08 down up incorrect
MMSC.US MMSC 20250410 0 17.11 17.15 16.94 16.98 6500 16.98 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250410 0 230.19 230.54 221.65 227.42 10700 227.42 down down correct
MNA.US IQ Merger Arbitrage ETF 20250410 0 34 34.47 33.9303 34.44 50036 34.44 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20250410 0 63.33 63.71 61.84 63.29 40100 63.29 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250410 0 9.72 9.72 8.97 9.19 2033700 9.19 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250410 0 35.66 36.36 35.66 36.345 400 36.345 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250410 0 2.15 2.26 2.11 2.17 3452000 2.17 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250410 0 43.95 43.95 43.333 43.376 29000 43.376 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250410 0 24.982 24.982 24.982 24.982 200 24.982
MUB.US iShares Trust 20250410 0 103.69 104.39 102.63 102.96 15589200 102.96 down down correct
MUNI.US PIMCO ETF Trust 20250410 0 50.99 51.16 50.65 50.76 857900 50.76 down down correct
MUSI.US American Century Multisector Income ETF 20250410 0 42.752 42.764 42.465 42.502 14400 42.502 down down correct
MUST.US Columbia Multi 20250410 0 19.6 19.98 19.6 19.83 422500 19.83 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250410 0 12.94 12.94 12.23 12.45 60500 11.9198 down down correct
MVV.US ProShares Ultra MidCap400 20250410 0 50.33 50.8 46.54 48.56 16600 48.56 down down correct
MXI.US iShares Global Materials ETF 20250410 0 75.65 76.26 74.76 76.01 4300 76.01 up up correct
MYY.US ProShares Short MidCap400 20250410 0 21.25 22.24 21.25 21.73 34100 21.73 up up correct
OEF.US iShares S&P 100 ETF 20250410 0 258.99 259.34 247.46 254.95 772200 254.95 down up incorrect
MZZ.US ProShares UltraShort MidCap400 20250410 0 12.12 12.92 12.05 12.42 5800 12.42 up up correct
NACP.US Impact Shares Trust I 20250410 0 37.54 37.54 36.71 37.06 6800 37.06 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250410 0 49.88 50.42 43.16 48 444200 48 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20250410 0 50.2 50.2 48.26 49.303 32300 49.303 down down correct
NDVG.US Nuveen Dividend Growth ETF 20250410 0 30.33 30.49 29.58 30.09 13800 30.09 down down correct
NERD.US Listed Funds Trust 20250410 0 20.19 20.374 20.19 20.19 2000 20.19
NETL.US Fundamental Income Net Lease Real Estate ETF 20250410 0 23.12 23.15 22.253 22.604 2400 22.604 down down correct
NFLT.US Virtus Newfleet Multi 20250410 0 22.145 22.214 21.961 22.08 55900 22.08 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250410 0 55.73 56.23 54.85 55.89 139000 55.89 up down incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250410 0 72 72.62 70.06 71.62 261500 71.62 down down correct
NORW.US Global X MSCI Norway ETF 20250410 0 24.29 24.34 23.62 24.15 38600 24.15 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20250410 0 34.9 38.75 34.9 38.716 2700 38.716 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250410 0 13.23 14.2845 10.4 11.1 105432 11.1 down down correct
NSCS.US Nuveen Small Cap Select ETF 20250410 0 23.23 23.331 22.99 23.331 500 23.331 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250410 0 27.79 27.79 27.37 27.437 4400 27.437 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20250410 0 35.71 35.78 35.03 35.47 51900 35.47 down up incorrect
NTSX.US WisdomTree Trust 20250410 0 43.22 43.37 41.65 42.57 167300 42.57 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250410 0 20.615 20.615 20.529 20.535 3700 20.535 down up incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250410 0 21.89 21.94 21.787 21.808 49200 21.808 down down correct
NUGO.US Nushares ETF Trust 20250410 0 29.62 29.62 28.77 29.063 18300 29.063 down up incorrect
NUGT.US Direxion Shares ETF Trust 20250410 0 58.93 65.31 58.89 63.95 2445500 63.95 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250410 0 20.6 20.62 20.37 20.47 40000 20.47 down down correct
NUSA.US Nuveen Enhanced Yield 1 20250410 0 23.199 23.199 23.175 23.175 5800 23.175 down down correct
NUSI.US Nationwide Risk 20250410 0 47.18 47.94 46.17 47.09 17374 47.09 down down correct
NWLG.US Nuveen Winslow Large 20250410 0 28.51 28.784 28.51 28.784 600 28.784 up up correct
NYF.US iShares New York Muni Bond ETF 20250410 0 51.32 52.37 51.32 51.55 143600 51.55 up up correct
OALC.US Unified Series Trust 20250410 0 27.315 27.315 26.54 27.13 14000 27.13 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250410 0 20.9 20.996 20.78 20.931 5000 20.931 up up correct
OCIO.US ClearShares OCIO ETF 20250410 0 32.55 32.55 31.46 31.88 2900 31.88 down up incorrect
OGCP.US Empire State Realty OP L.P 20250410 0 6.6 6.6 6.6 6.6 0 6.6
OIH.US VanEck Vectors ETF Trust 20250410 0 213.11 213.42 198.11 202.68 1447200 202.68 down down correct
OILU.US Bank of Montreal 20250410 0 19 19 15.21 16.27 618700 16.27 down down correct
OND.US ProShares Trust 20250410 0 31.807 31.807 31.807 31.807 100 31.807
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250410 0 108.66 108.66 107.265 107.377 600 107.377 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250410 0 118.79 118.79 116.25 118.427 6900 118.427 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250410 0 100.57 100.64 96.944 98.98 31100 98.98 down down correct
ONLN.US ProShares Online Retail ETF 20250410 0 39.84 39.85 38.32 39 14700 39 down down correct
ONOF.US Global X Funds 20250410 0 30.79 30.79 29.97 30.4 12200 30.4 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250410 0 12.51 12.51 11.01 11.5 38500 11.5 down up incorrect
OPER.US ETF Series Solutions 20250410 0 100.27 100.27 100.18 100.223 3700 100.223 down down correct
OUNZ.US VanEck Merk Gold Trust 20250410 0 30.2 30.625 30.05 30.55 1417300 30.55 up up correct
OVB.US Overlay Shares Core Bond ETF 20250410 0 19.88 19.91 19.741 19.772 3700 19.772 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20250410 0 22.94 23.1 22.84 22.995 2300 22.995 up down incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20250410 0 40.9 41.02 39.795 40.498 86800 40.498 down up incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250410 0 33.07 33.17 32.87 32.98 33400 32.98 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20250410 0 20.52 20.675 20.351 20.448 5500 20.448 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20250410 0 27.98 27.98 27.55 27.752 3000 27.752 down down correct
OVT.US Listed Funds Trust 20250410 0 21.45 21.52 21.32 21.397 70900 21.397 down down correct
OWNS.US Impact Shares Trust I 20250410 0 17.02 17.24 16.9 16.9 15800 16.9 down down correct
PAB.US PGIM ETF Trust 20250410 0 41.78 41.78 41.18 41.529 42900 41.529 down down correct
PALC.US Pacer Lunt Large Cap Multi 20250410 0 45.22 45.4 43.91 44.779 28800 44.779 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250410 0 83.86 84.44 82.82 83.78 93200 83.78 down down correct
PAMC.US Pacer Lunt MidCap Multi 20250410 0 39.52 39.52 38.26 38.743 4000 38.743 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20250410 0 9.8 9.8 9.55 9.72 28700 9.72 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250410 0 58.19 58.29 55.35 56.58 9200 56.58 down up incorrect
PBJ.US Invesco Dynamic Food & Beverage ETF 20250410 0 45.24 45.28 44.2599 45.0828 5549 45.0828 down up incorrect
PBP.US Invesco Exchange 20250410 0 21.35 21.49 20.73 21.08 69000 21.08 down down correct
PFFD.US Global X U.S. Preferred ETF 20250410 0 18.38 18.481 18.1 18.18 1341100 18.18 down up incorrect
PBW.US Invesco WilderHill Clean Energy ETF 20250410 0 14.57 14.68 13.75 14.15 238200 14.15 down down correct
PCEF.US Invesco Exchange 20250410 0 17.99 17.99 17.33 17.46 248886 17.46 down down correct
PCY.US Invesco Exchange 20250410 0 19.34 19.44 19.04 19.08 1927007 19.08 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250410 0 32.2 32.2 31.71 31.97 14000 31.97 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250410 0 46.64 46.8 44.65 45.48 37500 45.48 down down correct
PEXL.US Pacer Funds Trust 20250410 0 42.19 42.19 40.51 41.18 3400 41.18 down up incorrect
PFFA.US ETFis Series Trust I 20250410 0 20.16 20.16 19.62 19.72 1122600 19.72 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250410 0 8.11 8.11 7.86 7.9021 54558 7.8073 down down correct
PFFR.US ETFis Series Trust I 20250410 0 17.58 17.67 17.15 17.32 62300 17.32 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250410 0 22.66 22.684 22.46 22.49 88200 22.49 down up incorrect
PFIG.US Invesco Exchange 20250410 0 23.61 23.61 23.49 23.56 12400 23.56 down down correct
PFIX.US Simplify Exchange Traded Funds 20250410 0 54.79 56.8 52.3 56.13 177931 56.13 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250410 0 19.79 19.79 19.39 19.39 124700 19.39 down down correct
PFUT.US Putnam Sustainable Future ETF 20250410 0 20.675 20.75 20.53 20.64 128100 20.64 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250410 0 15.96 16.17 15.63 15.75 897800 15.75 down down correct
PGF.US Invesco Financial Preferred ETF 20250410 0 13.96 14.01 13.79 13.79 468919 13.79 down up incorrect
PGHY.US Invesco Exchange 20250410 0 19.3 19.3 19.01 19.15 35445 19.15 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20250410 0 33.39 33.739 32.26 33.201 8800 33.201 down down correct
PGX.US Invesco Preferred ETF 20250410 0 10.95 11.03 10.85 10.85 16524500 10.85 down down correct
PHB.US Invesco Exchange 20250410 0 17.74 17.74 17.53 17.57 71519 17.57 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250410 0 33.86 33.96 33.77 33.77 29900 33.77 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20250410 0 33.91 33.95 33.53 33.65 46000 33.65 down down correct
PHYS.US Sprott Physical Gold Trust 20250410 0 23.91 24.38 23.85 24.32 10888100 24.32 up up correct
PICB.US Invesco Exchange 20250410 0 22.49 22.75 22.49 22.69 40200 22.69 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250410 0 93.47 93.474 93.47 93.474 300 93.474 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250410 0 4.5 4.5 3.65 4.07 251700 4.07 down down correct
PIN.US Invesco India ETF 20250410 0 24.53 24.59 24.17 24.42 20500 24.42 down down correct
PINK.US Simplify Exchange Traded Funds 20250410 0 27.84 27.84 26.54 27.34 27700 27.34 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250410 0 76.84 76.84 72.63 74.59 2400 74.59 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20250410 0 65.75 66.41 63.99 65.59 19900 65.59 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20250410 0 28.83 28.83 28.22 28.43 1946400 28.43 down down correct
PLTM.US GraniteShares Platinum Trust 20250410 0 9.06 9.09 9 9.015 194300 9.015 down down correct
PPA.US Invesco Aerospace & Defense ETF 20250410 0 113.15 114.6 110.25 113.56 181500 113.56 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250410 0 85.97 86.04 85.1 85.26 136900 85.26 down down correct
PQDI.US Principal Exchange 20250410 0 18.54 18.585 18.54 18.579 2100 18.579 up down incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20250410 0 18.27 18.38 18.16 18.21 416700 18.21 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20250410 0 37.78 37.78 36.25 37.22 691100 37.22 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20250410 0 44.56 44.56 41.32 42.66 65400 42.66 down down correct
PSIL.US PSIL 20250410 0 10.155 10.16 9.82 10.14 9300 10.14 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20250410 0 31.63 31.76 31.22 31.31 197000 31.31 down up incorrect
PSLV.US Sprott Physical Silver Trust 20250410 0 10.4 10.59 10.3 10.52 75986500 10.52 up up correct
PSP.US Invesco Exchange 20250410 0 59.19 59.55 57.25 58.34 16300 58.34 down down correct
PSQ.US ProShares Trust 20250410 0 41.17 42.96 41.01 41.8 12216700 41.8 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20250410 0 85.78 85.78 84.32 84.78 5400 84.78 down down correct
PST.US ProShares UltraShort 7 20250410 0 23.19 23.46 21.3 23.38 27700 23.38 up down incorrect
PTBD.US Pacer Funds Trust 20250410 0 19.74 19.859 19.47 19.829 34300 19.829 up up correct
PTEST.US X 20250410 0 24.97 24.97 24.97 24.97 23420 24.97
PTIN.US Pacer Trendpilot International ETF 20250410 0 28.65 31 26.51 27.76 113400 27.76 down down correct
PULS.US PGIM Ultra Short Bond ETF 20250410 0 49.45 49.46 49.38 49.39 3752800 49.39 down down correct
PUTW.US WisdomTree Trust 20250410 0 30.1494 30.1494 30.1494 30.1494 117700 30.1494
PVI.US Invesco Exchange 20250410 0 24.78 24.97 24.72 24.86 19800 24.86 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250410 0 93.56 93.74 89.79 92.26 50800 92.26 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250410 0 54.59 54.66 52.4 53.74 135400 53.74 down down correct
PWZ.US Invesco Exchange 20250410 0 23.27 23.4643 22.9393 23.01 640377 23.01 down up incorrect
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250410 0 24.5 24.5 22.86 23.24 125400 23.24 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250410 0 48.92 48.92 47.72 48.68 455700 48.68 down down correct
PXH.US Invesco Exchange 20250410 0 19.99 20.02 19.52 19.79 365000 19.79 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250410 0 21.37 21.37 20.14 20.5 17600 20.5 down down correct
PZA.US Invesco Exchange 20250410 0 22.34 22.78 22.34 22.54 4183200 22.54 up up correct
PZT.US Invesco Exchange 20250410 0 21.47 21.85 20.99 21.48 24700 21.48 up up correct
QAI.US IQ Hedge Multi 20250410 0 30.44 30.44 30 30.25 168000 30.25 down down correct
QARP.US DBX ETF Trust 20250410 0 49.2 49.2 48.47 48.563 3000 48.563 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250410 0 65.85 65.98 63.72 65.34 13500 65.34 down down correct
QDF.US FlexShares Trust 20250410 0 64.08 64.08 61.28 62.8 44800 62.8 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250410 0 32.3 32.3 31.19 31.642 4600 31.642 down down correct
QDPL.US Pacer Funds Trust 20250410 0 34.55 34.82 33.385 34.37 280400 34.37 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250410 0 75.03 75.62 74 75.44 61700 75.44 up up correct
QEMM.US SPDR Index Shares Funds 20250410 0 54.8 54.8 53.77 54.25 1400 54.25 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20250410 0 90.52 90.69 86.8 89.26 160900 89.26 down up incorrect
QID.US ProShares UltraShort QQQ 20250410 0 38.04 41.29 37.74 39.17 23230800 39.17 up up correct
QINT.US American Century Quality Diversified International ETF 20250410 0 49.25 49.33 48.33 49.17 25800 49.17 down down correct
QLD.US ProShares Ultra QQQ 20250410 0 81.36 82.06 73.63 78.63 8724200 78.63 down down correct
QLTA.US iShares Aaa 20250410 0 46.65 46.79 46.3 46.4 316100 46.4 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250410 0 62.409 62.49 61.548 62.08 15900 62.08 down down correct
QLVD.US FlexShares Developed Markets ex 20250410 0 28.17 28.31 27.666 28.112 56100 28.112 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250410 0 24.32 24.32 23.9 24.108 1000 24.108 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20250410 0 32.96 32.96 32.37 32.74 1600 32.74 down down correct
QQH.US HCM Defender 100 Index ETF 20250410 0 55.44 55.85 53.96 55.16 36800 55.16 down down correct
QQQE.US Direxion NASDAQ 20250410 0 83.42 83.42 79.5 81.79 135700 81.79 down down correct
QRFT.US QRAFT AI 20250410 0 48.7 48.7 47.28 48.155 6100 48.155 down down correct
QTUM.US Defiance Quantum ETF 20250410 0 70.8 70.8 67.38 69.36 175400 69.36 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250410 0 38.2 38.293 38.2 38.293 300 38.293 up up correct
QUS.US SPDR MSCI USA StrategicFactors ETF 20250410 0 148.42 148.735 144.14 147.088 96200 147.088 down up incorrect
QVML.US Invesco Exchange 20250410 0 31.64 31.64 30.59 31.259 2300 31.259 down up incorrect
QVMM.US Invesco Exchange 20250410 0 24.85 24.91 24.78 24.843 800 24.843 down down correct
QVMS.US Invesco Exchange 20250410 0 22.371 22.371 22.215 22.215 2600 22.215 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20250410 0 120.92 121.22 118.11 120.409 10500 120.409 down down correct
RAAX.US VanEck Inflation Allocation ETF 20250410 0 28.56 28.56 28.06 28.367 54200 28.367 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250410 0 33.53 33.534 32.634 33.28 17300 33.28 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250410 0 75.13 75.23 74.8 75.04 92500 75.04 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20250410 0 13.4 13.449 13.38 13.449 5700 13.449 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250410 0 23.38 23.5 23.25 23.35 17800 23.35 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250410 0 44.6 44.6 42.63 43.52 35300 43.52 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250410 0 33.49 33.49 32.89 32.89 400 32.89 down down correct
RECS.US Columbia ETF Trust I 20250410 0 31.42 31.48 30.145 31 1293600 31 down down correct
REET.US iShares Global REIT ETF 20250410 0 22.71 22.805 21.93 22.44 1055200 22.44 down up incorrect
REK.US ProShares Short Real Estate 20250410 0 18.13 18.74 18.01 18.31 38300 18.31 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250410 0 5.11 5.17 4.58 5.04 1212900 5.04 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20250410 0 23.32 23.32 22.54 22.99 19700 22.99 down down correct
REW.US ProShares UltraShort Technology 20250410 0 12.55 13.58 12.4 12.82 44200 12.82 up up correct
REZ.US iShares Trust 20250410 0 79.47 80.57 76.77 78.7 107800 78.7 down down correct
RFCI.US ALPS ETF Trust 20250410 0 22.34 22.34 22.175 22.175 700 22.175 down up incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250410 0 48.441 49.03 48.441 49.03 2500 49.03 up up correct
RFFC.US RiverFront Dynamic US Flex 20250410 0 52.56 52.75 51.01 52.213 3500 52.213 down down correct
RHRX.US Starboard Investment Trust 20250410 0 13.87 13.97 13.85 13.925 500 13.925 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250410 0 41.7 41.85 40.52 41.26 16000 41.26 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250410 0 105.05 105.05 100.45 102.16 6700 102.16 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250410 0 46.29 46.29 44.745 45.88 101684 45.88 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250410 0 29.7009 29.85 29.1604 29.65 93247 29.65 down down correct
RHTX.US Starboard Investment Trust 20250410 0 14.572 14.572 14.572 14.572 100 14.572
RIET.US Hoya Capital High Dividend Yield ETF 20250410 0 9.11 9.11 8.65 8.86 176500 8.7768 down down correct
RIGS.US RiverFront Strategic Income Fund 20250410 0 22.3 22.75 22.27 22.32 131400 22.32 up up correct
RINF.US ProShares Inflation Expectations ETF 20250410 0 32.31 32.31 32.07 32.17 4600 32.17 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20250410 0 25.15 25.15 24.21 24.296 4100 24.296 down down correct
RISR.US FolioBeyond Rising Rates ETF 20250410 0 36.87 37.56 36.6 37.53 90200 37.53 up up correct
RLY.US SSGA Active Trust 20250410 0 26.87 26.87 26.32 26.6 218400 26.6 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20250410 0 21.9 21.906 21.555 21.818 7100 21.818 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20250410 0 47.85 47.85 45.5 46.48 94000 46.48 down down correct
RODM.US Lattice Strategies Trust 20250410 0 29.39 29.64 29.05 29.58 1720300 29.58 up down incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20250410 0 50.56 50.56 50 50.19 600 50.19 down down correct
ROM.US ProShares Trust 20250410 0 47.42 47.55 42.78 46.09 135500 46.09 down down correct
RORO.US ATAC US Rotation ETF 20250410 0 15.226 15.226 14.925 14.925 1300 14.925 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20250410 0 37.528 37.58 36.9 37.236 6900 37.236 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20250410 0 47.77 47.82 46.26 47.34 31100 47.34 down down correct
RPAR.US RPAR Risk Parity ETF 20250410 0 18.63 18.63 18.31 18.341 62300 18.341 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20250410 0 36.88 36.94 35.13 36.24 464900 36.24 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20250410 0 85.77 85.78 82.48 84.37 624200 84.37 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20250410 0 162.15 162.3 155.48 159.6 20112100 159.6 down down correct
RSPE.US Invesco Exchange 20250410 0 24.235 24.235 23.43 23.887 1500 23.887 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250410 0 28.96 28.96 27.9 28.51 30176 28.51 down down correct
RVNU.US DBX ETF Trust 20250410 0 23.57 24.06 23.57 23.77 44000 23.77 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250410 0 37.11 37.22 35.45 36.2 201100 36.2 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250410 0 101.08 101.08 97.13 99.48 24400 99.48 down up incorrect
RWL.US Invesco S&P 500 Revenue ETF 20250410 0 94.46 94.46 91.17 93.42 491900 93.42 down down correct
RWM.US ProShares Short Russell2000 20250410 0 22.16 23 22.05 22.45 11716300 22.45 up up correct
RWO.US SPDR Index Shares Funds 20250410 0 40.69 41.1 39.65 40.48 104200 40.48 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250410 0 90.85 91.62 87.53 89.86 129800 89.86 down up incorrect
RWX.US SPDR Dow Jones International Real Estate ETF 20250410 0 23.33 24.06 23.33 23.96 343700 23.96 up up correct
RXD.US ProShares UltraShort Health Care 20250410 0 11.57 12.79 11.57 12.21 19400 12.21 up up correct
RXI.US iShares Trust 20250410 0 168.89 169.29 164.38 167.67 4400 167.67 down down correct
RXL.US ProShares Ultra Health Care 20250410 0 43.6 43.6 39.36 41.39 23700 41.39 down down correct
RYJ.US Invesco Raymond James SB 20250410 0 65.35 65.35 64.29 64.8936 1192 64.8936 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250410 0 43.63 43.63 42.5 43.19 2200 43.19 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250410 0 88.35 88.35 84.83 86.06 10400 86.06 down up incorrect
SAA.US ProShares Trust 20250410 0 17.18 17.18 16.14 16.78 15500 16.78 down down correct
SAEF.US Schwab Strategic Trust 20250410 0 22.7 22.7 21.82 22.167 5700 22.167 down down correct
SBB.US ProShares Short SmallCap600 20250410 0 17.13 17.89 17.13 17.56 14900 17.56 up up correct
SBIO.US ALPS ETF Trust 20250410 0 24.55 24.55 23.32 24.039 21300 24.039 down down correct
SCC.US ProShares UltraShort Consumer Services 20250410 0 11.78 12.78 11.78 12.17 139800 12.17 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250410 0 31.51 32.067 30.71 32.067 8200 32.067 up up correct
SCHA.US Schwab U.S. Small 20250410 0 21.72 21.77 20.77 21.35 7117100 21.35 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250410 0 20.46 20.5 19.58 20.17 12829500 20.17 down up incorrect
SCHC.US Schwab Strategic Trust 20250410 0 34.31 34.54 33.64 34.35 431200 34.35 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20250410 0 25.51 25.51 24.31 24.97 31358500 24.97 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20250410 0 25.82 25.82 25.17 25.58 2413700 25.58 down down correct
SCHF.US Schwab Strategic Trust 20250410 0 18.73 18.82 18.29 18.7 15590700 18.7 down down correct
SCHG.US Schwab Strategic Trust 20250410 0 24.25 24.33 23.13 23.91 21442900 23.91 down down correct
SCHH.US Schwab U.S. REIT ETF 20250410 0 19.85 20.07 19.13 19.61 12819600 19.61 down down correct
SCHI.US Schwab 5 20250410 0 22.04 22.1 21.891 21.91 1524400 21.91 down down correct
SCHJ.US Schwab 1 20250410 0 24.42 24.47 24.35 24.37 58600 24.37 down down correct
SCHK.US Schwab 1000 ETF 20250410 0 25.59 25.63 24.51 25.25 1482900 25.25 down down correct
SCHM.US Schwab U.S. Mid 20250410 0 24.47 24.51 23.38 24.04 2626100 24.04 down up incorrect
SCHO.US Schwab Short 20250410 0 24.3 24.33 24.29 24.3 6861800 24.3
SCHP.US Schwab U.S. TIPS ETF 20250410 0 26.45 26.46 26.18 26.2 3500300 26.2 down down correct
SCHQ.US Schwab Long 20250410 0 31.69 31.84 31.24 31.29 792600 31.29 down up incorrect
SCHR.US Schwab Strategic Trust 20250410 0 24.75 24.8 24.67 24.67 7138700 24.67 down up incorrect
SCHV.US Schwab Strategic Trust 20250410 0 24.82 24.82 23.84 24.47 3140300 24.47 down down correct
SCHX.US Schwab U.S. Large 20250410 0 21.01 21.04 20.11 20.72 23082700 20.72 down down correct
SCHY.US Schwab Strategic Trust 20250410 0 24.13 24.227 23.66 24.03 287600 24.03 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250410 0 22.86 22.92 22.74 22.74 1302900 22.74 down up incorrect
SCJ.US iShares MSCI Japan Small 20250410 0 73.69 74.09 71.63 73.47 191800 73.47 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250410 0 22.03 22.61 21.55 21.64 2359100 21.64 down down correct
SCRD.US SCRD 20250410 0 41.6253 41.6253 41.6253 41.6253 0 41.6253
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250410 0 19.63 19.666 19.455 19.64 47100 19.64 up up correct
SDD.US ProShares UltraShort SmallCap600 20250410 0 20.54 22.03 20.54 21.59 10400 21.59 up down incorrect
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250410 0 24.69 24.69 24.21 24.49 6200 24.49 down down correct
SDIV.US Global X SuperDividend ETF 20250410 0 18.99 18.99 18.3 18.67 417700 18.67 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250410 0 52.9 52.9 50.88 52.13 36700 52.13 down down correct
SDOW.US ProShares UltraPro Short Dow30 20250410 0 56.61 62.75 56.42 58.16 16007200 58.16 up up correct
SDP.US ProShares UltraShort Utilities 20250410 0 16.34 17.01 16.2 16.44 11100 16.44 up up correct
SDS.US ProShares UltraShort S&P500 20250410 0 22.65 24.45 22.55 23.25 24844000 23.25 up up correct
SDY.US SPDR S&P Dividend ETF 20250410 0 127.01 127.27 123.19 126.23 289100 126.23 down down correct
SEF.US ProShares Short Financials 20250410 0 36.44 37.7 36.44 36.74 11800 36.74 up down incorrect
SEIX.US Virtus ETF Trust II 20250410 0 23.33 23.33 23.1 23.11 193700 23.11 down down correct
SFY.US Tidal ETF Trust 20250410 0 98.14 98.16 93.66 96.54 67100 96.54 down down correct
SFYF.US SoFi Social 50 ETF 20250410 0 37.56 37.56 36.012 36.832 4700 36.832 down up incorrect
SFYX.US Tidal ETF Trust 20250410 0 12.73 12.87 12.28 12.483 4200 12.483 down down correct
SGDJ.US Sprott Funds Trust 20250410 0 41.22 43.46 41.22 42.66 34700 42.66 up up correct
SGDM.US Sprott Gold Miners ETF 20250410 0 37.51 39.718 37.51 39.25 170400 39.25 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250410 0 29.89 30.31 29.73 30.26 6929400 30.26 up up correct
SGOV.US iShares Trust 20250410 0 100.44 100.45 100.44 100.44 16851500 100.44
SH.US ProShares Short S&P500 20250410 0 46.18 48.06 46.08 46.82 21696020 46.82 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250410 0 108.41 108.41 105.35 107.097 5100 107.097 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250410 0 46.95 47.34 46.95 47.11 1006600 47.11 up down incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250410 0 39.61 39.92 39.61 39.803 200 39.803 up up correct
SHYG.US iShares Trust 20250410 0 41.53 41.59 41.04 41.21 4165700 41.21 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250410 0 43.72 43.72 42.585 43.136 31300 43.136 down down correct
SIFI.US Harbor Scientific Alpha Income 20250410 0 42.172 42.172 42.172 42.172 100 42.172
SIHY.US Harbor ETF Trust 20250410 0 43.79 43.87 43.24 43.362 54400 43.362 down down correct
SIJ.US ProShares UltraShort Industrials 20250410 0 8.9 9.54 8.9 9.13 123600 9.13 up up correct
SIL.US Global X Silver Miners ETF 20250410 0 37.24 38.7 37.12 38.14 875200 38.14 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250410 0 11.22 11.77 11.22 11.6 4913900 11.6 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250410 0 28.33 28.42 27.33 27.871 3200 27.871 down up incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250410 0 29.5 29.79 29.16 29.75 671200 29.75 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20250410 0 43.97 44.19 42.81 43.67 23400 43.67 down down correct
SIXH.US 6 Meridian Hedged Equity 20250410 0 37.365 37.45 36.65 37.08 39900 37.08 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250410 0 35.53 35.53 35.22 35.508 3100 35.508 down down correct
SIXS.US 6 Meridian Small Cap Equity ETF 20250410 0 42.86 43.33 42.86 43.18 5100 43.18 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20250410 0 135.96 135.96 130.85 133.13 18800 133.13 down down correct
SJB.US ProShares Trust 20250410 0 16.36 16.72 16.36 16.54 2216700 16.54 up down incorrect
SJNK.US SPDR Series Trust 20250410 0 24.54 24.64 24.24 24.34 6549800 24.34 down down correct
SKF.US ProShares UltraShort Financials 20250410 0 36.15 38.95 35.99 37.04 94400 37.04 up up correct
SLV.US iShares Silver Trust 20250410 0 28.11 28.42 27.81 28.28 23059800 28.28 up down incorrect
SLX.US VanEck Vectors Steel ETF 20250410 0 55.71 55.81 54 55.21 10500 55.21 down up incorrect
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250410 0 77.09 77.38 74.33 76.08 346400 76.08 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250410 0 70.82 71.07 67.69 69.36 442500 69.36 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20250410 0 11.77 13.08 11.77 12.33 88100 12.33 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250410 0 3.9 3.9 3.4 3.51 182155 3.3555 down down correct
SMLF.US iShares MSCI USA Small 20250410 0 57.9 58.06 55.48 57.07 237400 57.07 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250410 0 18.91 18.95 18.55 18.744 1300 18.744 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250410 0 115.03 115.03 110.86 112.63 6800 112.63 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250410 0 49.36 50.3 49.3 49.38 173100 49.38 up up correct
SMN.US ProShares Trust 20250410 0 17.53 18.66 17.53 18.27 7500 18.27 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250410 0 94.32 94.95 92.56 94.77 2000 94.77 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250410 0 47.78 47.846 45.77 47.21 690400 47.21 down down correct
SOXL.US Direxion Shares ETF Trust 20250410 0 10.92 11.14 8.35 9.63 686331800 9.63 down down correct
SOXS.US Direxion Shares ETF Trust 20250410 0 23.57 27.64 23.1703 25.45 133624703 25.45 up down incorrect
SOYB.US Teucrium Soybean 20250410 0 21.05 21.33 21.05 21.33 25600 21.33 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250410 0 25.22 25.26 25.07 25.09 1960900 25.09 down down correct
SPAX.US Tidal ETF Trust 20250410 0 20.3552 20.3552 20.3552 20.3552 0 20.3552
SPBO.US SPDR Portfolio Corporate Bond ETF 20250410 0 28.41 28.47 28.18 28.18 691700 28.18 down down correct
SPCX.US Collaborative Investment Series Trust 20250410 0 23.25 23.65 23.25 23.65 200 23.65 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250410 0 33.698 33.698 32.78 33.204 29600 33.204 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250410 0 12.01 12.495 11.98 12.18 24721400 12.18 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20250410 0 29.68 29.68 28.66 29.14 5400 29.14 down down correct
SPDW.US SPDR Portfolio Developed World ex 20250410 0 34.55 34.59 33.65 34.41 11481900 34.41 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20250410 0 36.77 36.77 35.81 36.46 6024200 36.46 down down correct
SPEU.US SPDR Portfolio Europe ETF 20250410 0 41.8 41.98 40.87 41.82 511900 41.82 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20250410 0 8.55 8.59 8.39 8.45 32600 8.45 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250410 0 59.14 59.17 57.1 58.57 66200 58.57 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20250410 0 92.5 92.73 88.09 90.41 264000 90.41 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20250410 0 74.19 74.28 69.97 72.15 1095200 72.15 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250410 0 46.1 46.12 44.425 45.44 2384200 45.44 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250410 0 63.03 63.21 60.62 62.32 1514400 62.32 down down correct
SPHY.US SPDR Series Trust 20250410 0 22.81 22.9 22.51 22.62 6718300 22.62 down down correct
SPIB.US SPDR Series Trust 20250410 0 32.83 32.88 32.67 32.7 4914100 32.7 down up incorrect
SPIP.US SPDR Series Trust 20250410 0 25.85 25.86 25.57 25.58 313600 25.58 down up incorrect
SPLB.US SPDR Series Trust 20250410 0 21.73 21.81 21.4 21.44 4952500 21.44 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250410 0 62.59 62.74 59.93 61.7 27605900 61.7 down down correct
SPLV.US Invesco Exchange 20250410 0 70.69 71.22 68.88 70.41 7580887 70.41 down up incorrect
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250410 0 21.8 21.82 21.63 21.64 1192200 21.64 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250410 0 47.88 47.96 45.81 47.08 3018100 47.08 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250410 0 89.79 90.19 85.83 88.31 1261400 88.31 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250410 0 9.18 9.21 9.09 9.11 505200 9.11 down down correct
SPRE.US Tidal ETF Trust 20250410 0 18.12 18.12 17.424 17.72 41500 17.72 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250410 0 29.88 29.92 29.83 29.86 3364100 29.86 down down correct
SPSK.US Tidal ETF Trust 20250410 0 17.99 18.029 17.768 17.83 97800 17.83 down down correct
SPSM.US SPDR Series Trust 20250410 0 37.39 37.55 35.83 36.79 3531600 36.79 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250410 0 28.45 28.51 28.35 28.37 6595900 28.37 down down correct
SPTL.US SPDR Series Trust 20250410 0 26.35 26.49 25.99 26.04 6837300 26.04 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250410 0 64.6 64.67 61.87 63.7 1494800 63.7 down up incorrect
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250410 0 29.19 29.23 29.18 29.2 3854700 29.2 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250410 0 37.39 37.39 33.62 34.798 13700 34.798 down down correct
SPUS.US Tidal ETF Trust 20250410 0 37.2 37.223 35.44 36.56 785100 36.56 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250410 0 117.87 118.12 107.8 114.97 84600 114.97 down down correct
SPVM.US Invesco Exchange 20250410 0 53.55 53.55 51.6687 52.6127 3342 52.6127 down up incorrect
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250410 0 47.7 47.7 46.15 46.958 50300 46.958 down down correct
SPXE.US ProShares S&P 500 ex 20250410 0 57 57 56.62 56.62 1500 56.62 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250410 0 115.32 116.17 99.94 110.09 16152200 110.09 down down correct
SPXN.US ProShares S&P 500 ex 20250410 0 56.46 56.46 55.827 55.827 1600 55.827 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250410 0 7.5 8.38 7.45 7.79 86007000 7.79 up down incorrect
SPXT.US ProShares S&P 500 ex 20250410 0 86.65 86.65 83.821 85.234 4100 85.234 down down correct
SPXU.US ProShares UltraPro Short S&P500 20250410 0 26.89 30.05 26.73 27.93 40780000 27.93 up up correct
SPXV.US ProShares S&P 500 ex 20250410 0 57.35 57.35 55.15 56.448 2100 56.448 down down correct
SPY.US SPDR S&P 500 ETF Trust 20250410 0 532.17 533.5 509.32 524.58 162331200 524.58 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250410 0 34.76 35.18 34.17 34.937 3300 34.937 up down incorrect
SSO.US ProShares Ultra S&P500 20250410 0 73.67 74.04 67.3 71.56 8093700 71.56 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250410 0 40.55 40.56 38.9 39.84 2616100 39.84 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250410 0 77.99 78.23 74.45 76.88 6153200 76.88 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250410 0 47.66 47.72 45.8 47.08 9610400 47.08 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250410 0 43.67 43.67 41.88 43.11 197400 43.11 down down correct
SQEW.US Two Roads Shared Trust 20250410 0 28.98 28.98 28.07 28.69 16200 28.69 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20250410 0 40.37 40.39 39.97 40.03 16708100 40.03 down down correct
SRS.US ProShares Trust 20250410 0 55.92 58.95 54.09 56.36 163400 56.36 up up correct
SRTY.US ProShares Trust 20250410 0 28.49 31.62 28.09 29.63 5572100 29.63 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250410 0 27.79 28.075 27.1 27.68 36000 27.68 down down correct
SSG.US ProShares UltraShort Semiconductors 20250410 0 29.27 31.69 28.71 29.92 182800 29.92 up up correct
SSPY.US Syntax ETF Trust 20250410 0 72.03 72.535 72.03 72.535 900 72.535 up up correct
STIP.US iShares 0 20250410 0 102.7 102.73 102.31 102.35 1969900 102.35 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250410 0 27.71 27.71 27.07 27.589 7000 27.589 down down correct
STPZ.US PIMCO 1 20250410 0 53.62 53.64 53.38 53.39 155700 53.39 down down correct
SUB.US iShares Short 20250410 0 105.06 105.55 104.83 105.08 1056000 105.08 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20250410 0 108.78 108.93 104.7037 107.53 109030 107.53 down down correct
SVOL.US Simplify Volatility Premium ETF 20250410 0 16.13 16.14 14.5 15.3 1470000 15.3 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250410 0 28.06 28.21 27.79 27.99 67600 27.99 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20250410 0 28.45 28.45 28.23 28.354 4700 28.354 down up incorrect
SZK.US ProShares UltraShort Consumer Goods 20250410 0 12.32 12.59 12.14 12.4 11500 12.4 up down incorrect
SZNE.US Pacer Funds Trust 20250410 0 32.081 32.25 31.41 32.049 7200 32.049 down down correct
TAGG.US TagLikeMe Corp 20250410 0 42.34 42.7 42.191 42.279 65900 42.279 down down correct
TAGS.US Teucrium Commodity Trust 20250410 0 25.12 25.23 25.1 25.23 1000 25.23 up up correct
TAN.US Invesco Exchange 20250410 0 27.27 27.6 25.95 26.7 827286 26.7 down up incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20250410 0 48.25 48.91 47.94 48.16 200000 48.16 down down correct
TBF.US ProShares Short 20+ Year Treasury 20250410 0 24.48 24.8 24.26 24.69 335900 24.69 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250410 0 35.98 36.91 35.46 36.87 1652400 36.87 up up correct
TBUX.US T. Rowe Price Exchange 20250410 0 49.53 49.666 49.53 49.58 108700 49.58 up up correct
TBX.US ProShares Trust 20250410 0 28.41 28.8 28.14 28.5 5800 28.5 up up correct
TCHP.US T. Rowe Price Exchange 20250410 0 37.16 37.185 35.455 36.58 465600 36.58 down down correct
TDSB.US Exchange Listed Funds Trust 20250410 0 21.31 21.34 21.114 21.2 34400 21.2 down down correct
TDSC.US Exchange Listed Funds Trust 20250410 0 22.58 22.59 22.26 22.46 72500 22.46 down down correct
TDTF.US FlexShares iBoxx 5 20250410 0 23.82 23.82 23.61 23.63 961900 23.63 down down correct
TDTT.US FlexShares Trust 20250410 0 24.15 24.15 24.02 24.02 471600 24.02 down down correct
TDVG.US T. Rowe Price Exchange 20250410 0 38.09 38.092 36.958 37.75 73000 37.75 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250410 0 46.9 46.9 45.012 46.1 39900 46.1 down down correct
TECL.US Direxion Shares ETF Trust 20250410 0 46.67 47.73 39.63 44.85 4582400 44.85 down down correct
TECS.US Direxion Shares ETF Trust 20250410 0 59.95 67.28 58.84 61.67 3510400 61.67 up down incorrect
TEQI.US T. Rowe Price Equity Income ETF 20250410 0 38.83 38.83 37.481 38.13 13500 38.13 down up incorrect
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250410 0 44.46 44.54 43.78 43.94 3746800 43.94 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250410 0 50.52 50.53 50.52 50.52 2603700 50.52
TGRW.US T. Rowe Price Growth Stock ETF 20250410 0 34.64 34.64 33.703 34.126 5000 34.126 down down correct
THD.US iShares MSCI Thailand ETF 20250410 0 50.87 51.15 50.12 50.75 100300 50.75 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20250410 0 42.28 42.425 40.352 41.66 26700 41.66 down down correct
TINT.US ProShares Trust 20250410 0 25.04 25.206 25.04 25.206 100 25.206 up up correct
TINY.US ProShares Trust 20250410 0 34.275 34.39 34 34.39 900 34.39 up down incorrect
TIP.US iShares TIPS Bond ETF 20250410 0 108.9 109.08 107.87 107.93 4609014 107.93 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20250410 0 18.99 19 18.86 18.86 345500 18.86 down down correct
TIPZ.US PIMCO ETF Trust 20250410 0 52.8 52.81 52.26 52.29 313600 52.29 down up incorrect
TIXT.US TELUS International (Cda) Inc 20250410 0 2.46 2.54 2.285 2.36 372924 2.36 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20250410 0 109.12 109.12 105.87 106.65 15200 106.65 down down correct
TLH.US iShares Trust 20250410 0 100.7 101.14 99.46 99.53 1985600 99.53 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20250410 0 70.65 70.69 69.69 70.47 22300 70.47 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250410 0 49.11 49.11 47.81 48.49 6200 48.49 down down correct
TMF.US Direxion Shares ETF Trust 20250410 0 39.56 40.16 37.64 37.77 17198400 37.77 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250410 0 38.13 39.86 37.6 39.81 2734200 39.81 up up correct
TNA.US Direxion Shares ETF Trust 20250410 0 22.01 22.39 19.15 20.97 37916000 20.97 down down correct
TOLZ.US ProShares Trust 20250410 0 49.91 50.27 48.98 49.85 51300 49.85 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250410 0 39.73 39.77 39.534 39.57 562600 39.57 down down correct
TOTR.US T. Rowe Price Exchange 20250410 0 39.851 39.88 39.76 39.794 1100 39.794 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20250410 0 34.6 34.6 33.52 34.202 415900 34.202 down up incorrect
TPHE.US Timothy Plan 20250410 0 23.52 23.52 23.01 23.33 577400 23.33 down down correct
TPIF.US Timothy Plan International ETF 20250410 0 27.45 27.45 26.89 27.318 9300 27.318 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250410 0 18.45 18.846 15.86 17.07 51800 17.07 down up incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20250410 0 34.53 34.541 33.4 33.984 23900 33.984 down down correct
TPYP.US Tortoise North American Pipeline Fund 20250410 0 33.23 33.23 32.065 32.88 289000 32.88 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250410 0 31.08 31.08 30.71 30.845 8600 30.845 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20250410 0 33.35 33.45 32.065 33.1 269900 33.1 down down correct
TTT.US ProShares Trust 20250410 0 75.28 78.52 73.33 77.21 14400 77.21 up up correct
TWM.US ProShares UltraShort Russell2000 20250410 0 60.23 64.7 59.63 61.89 208200 61.89 up up correct
TYD.US Direxion Daily 7 20250410 0 24.75 25.01 24.4 24.4 179200 24.4 down up incorrect
TYO.US Direxion Daily 7 20250410 0 13.89 14.09 13.75 14.06 78300 14.06 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250410 0 19.64 21.79 19.35 20.39 29166000 20.39 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250410 0 15.12 15.12 13.81 14.59 70100 14.59 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20250410 0 15.3 15.49 14.68 15.16 48200 15.16 down up incorrect
UBT.US ProShares Trust 20250410 0 16.83 17.23 16.37 16.58 1050900 16.58 down down correct
UCC.US ProShares Trust 20250410 0 35.42 35.44 32.89 34.64 13500 34.64 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250410 0 25.54 25.72 24.635 24.635 7300 24.635 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20250410 0 19.79 20.24 19.2 20.17 3268600 20.17 up up correct
UCON.US First Trust Exchange 20250410 0 24.58 24.61 24.53 24.54 1519400 24.54 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20250410 0 17.97 18.15 17.97 18.11 940800 18.11 up up correct
UDOW.US ProShares Trust 20250410 0 73.07 73.37 64.35 70.89 7709700 70.89 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250410 0 44.091 44.091 43.4 43.79 2300 43.79 down up incorrect
UGA.US United States Gasoline Fund LP 20250410 0 55.16 55.39 54.54 55.39 51800 55.39 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20250410 0 18.31 18.33 17.51 18.09 12900 18.09 down down correct
UGL.US ProShares Trust II 20250410 0 127.93 131.45 126.65 131.04 992800 131.04 up up correct
UITB.US VictoryShares USAA Core Intermediate 20250410 0 46.2 46.395 46.061 46.08 162300 46.08 down up incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250410 0 48.494 48.494 48.494 48.494 600 48.494
UJB.US ProShares Ultra High Yield 20250410 0 68.8 69.33 68.72 68.77 8700 68.77 down down correct
ULE.US ProShares Trust II 20250410 0 11.95 12.3 11.95 12.25 88600 12.25 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250410 0 40.46 40.52 40.46 40.5 251000 40.5 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250410 0 73.57 74.23 73.57 74.16 1400 74.16 up up correct
UMDD.US ProShares UltraPro MidCap400 20250410 0 16.35 16.35 14.36 15.28 16900 15.28 down down correct
UMI.US USCF Midstream Energy Income Fund 20250410 0 46.34 46.51 45.01 45.81 19200 45.81 down down correct
UNG.US United States Natural Gas Fund LP 20250410 0 19.14 19.36 18.15 18.47 9175400 18.47 down up incorrect
UNL.US United States 12 Month Natural Gas Fund LP 20250410 0 9.24 9.26 8.84 8.91 20900 8.91 down up incorrect
UPRO.US ProShares UltraPro S&P500 20250410 0 60.72 61.2 52.63 58.03 14488200 58.03 down down correct
UPV.US ProShares Ultra FTSE Europe 20250410 0 58.33 58.33 57.3866 58.0809 11969 58.0809 down down correct
UPW.US ProShares Ultra Utilities 20250410 0 69.37 71.31 67.01 69.94 41900 69.94 up down incorrect
URA.US Global X Funds 20250410 0 21.91 22.08 21.17 21.59 2572300 21.59 down up incorrect
URE.US ProShares Ultra Real Estate 20250410 0 53.87 55.33 53.24 54.46 3400 54.46 up up correct
URNM.US North Shore Global Uranium Mining ETF 20250410 0 30.09 30.4898 29.4275 30.05 834630 30.05 down down correct
URTH.US iShares MSCI World ETF 20250410 0 145.36 146.04 140.22 144.1 832400 144.1 down down correct
URTY.US ProShares Trust 20250410 0 25.77 26.21 22.45 24.64 2633800 24.64 down down correct
USAI.US Pacer American Energy Independence ETF 20250410 0 36.51 36.51 35.475 36.006 14200 36.006 down down correct
USCI.US United States Commodity Index Funds Trust 20250410 0 66.21 66.71 65.91 66.54 15600 66.54 up up correct
USD.US ProShares Ultra Semiconductors 20250410 0 37.29 37.8099 32.71 35.72 1227194 35.72 down down correct
USDU.US WisdomTree Trust 20250410 0 26.15 26.81 26.15 26.65 132100 26.65 up down incorrect
USFR.US WisdomTree Trust 20250410 0 50.37 50.37 50.36 50.37 12798600 50.37
USL.US United States 12 Month Oil Fund LP 20250410 0 32.62 33.01 32.17 32.93 43400 32.93 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250410 0 37.963 37.963 37.963 37.963 0 37.963
USO.US United States Oil Fund LP 20250410 0 64.77 65.47 63.6 65.32 6596700 65.32 up up correct
USRT.US iShares Core U.S. REIT ETF 20250410 0 52.98 53.46 51 52.35 506000 52.35 down down correct
USSG.US DBX ETF Trust 20250410 0 48.27 48.38 46.49 47.75 81400 47.75 down down correct
UST.US ProShares Ultra 7 20250410 0 41.84 43 38.65 42.14 18800 42.14 up up correct
USTB.US VictoryShares USAA Core Short 20250410 0 50.63 50.63 50.23 50.25 129800 50.25 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250410 0 73.16 73.61 70.18 71.97 344800 71.97 down down correct
UTES.US ETFis Series Trust I 20250410 0 62.64 63.01 61.03 62.16 99900 62.16 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250410 0 29.93 30.67 28.15 29.89 126500 29.89 down down correct
UUP.US Invesco DB US Dollar Index Trust 20250410 0 27.88 27.9 27.63 27.7 1867600 27.7 down down correct
UWM.US ProShares Ultra Russell2000 20250410 0 28.04 28.35 25.71 27.24 600100 27.24 down down correct
UXI.US ProShares Ultra Industrials 20250410 0 31.1 31.27 29.55 30.77 3200 30.77 down down correct
UYG.US ProShares Ultra Financials 20250410 0 76.47 76.47 70.88 74.32 75100 74.32 down up incorrect
UYM.US ProShares Ultra Basic Materials 20250410 0 19.5 19.5 18.15 19.08 1800 19.08 down up incorrect
VALQ.US American Century ETF Trust 20250410 0 56.69 56.69 55.31 56.16 5900 56.16 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250410 0 174.6 174.85 168.77 172.68 107300 172.68 down down correct
VB.US Vanguard Small 20250410 0 206.63 207.18 197.44 203 1781600 203 down down correct
VBK.US Vanguard Small 20250410 0 236.11 236.62 226.34 232.46 449300 232.46 down down correct
VBND.US ETF Series Solutions 20250410 0 43.21 43.21 42.61 42.85 36263 42.7041 down down correct
VBR.US Vanguard Small 20250410 0 172.74 172.96 164.94 169.36 1094000 169.36 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250410 0 16.65 17.642 15.2934 16.81 15981 16.81 up down incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250410 0 15.701 15.701 15.701 15.701 0 15.701
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250410 0 313.97 314.05 300.72 310.11 115000 310.11 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250410 0 213.7 216.06 210.24 214.09 280300 214.09 up down incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20250410 0 111.25 111.25 104.62 106.71 1020500 106.71 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250410 0 48.26 48.37 47.035 48.09 27617340 48.09 down down correct
VEGA.US AdvisorShares Trust 20250410 0 40.98 41.13 40.45 41.11 3900 41.11 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250410 0 35.02 35.39 34.35 35.19 12700 35.19 up up correct
VEGN.US US Vegan Climate ETF 20250410 0 47.675 47.675 46.102 46.985 8100 46.985 down down correct
VEU.US Vanguard FTSE All 20250410 0 57.34 57.43 55.93 57.1 4817800 57.1 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250410 0 111.37 111.37 106.34 109.46 809100 109.46 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250410 0 66.33 66.84 64.91 66.51 8281600 66.51 up up correct
VGT.US Vanguard World Fund 20250410 0 516.06 519.63 492.26 509.77 1221100 509.77 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20250410 0 248.97 249.1 237.46 244.31 506400 244.31 down up incorrect
VIDI.US ETF Series Solutions 20250410 0 24.38 24.48 23.91 24.27 40600 24.27 down down correct
VIG.US Vanguard Specialized Funds 20250410 0 183.59 183.75 176.65 181.58 1767500 181.58 down up incorrect
VIOG.US Vanguard S&P Small 20250410 0 99.25 99.53 95.58 97.74 147400 97.74 down down correct
VIOO.US Vanguard Admiral Funds 20250410 0 88.51 88.84 84.97 86.99 366200 86.99 down down correct
VIOV.US Vanguard S&P Small 20250410 0 76.07 76.1 72.5 74.26 186900 74.26 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250410 0 235.47 236.1 227.19 233.41 83000 233.41 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250410 0 170.08 170.57 166.03 169.14 20500 169.14 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20250410 0 48.76 48.802 48.75 48.75 421500 48.75 down down correct
VNQ.US Vanguard Specialized Funds 20250410 0 83.42 84.41 80.5 82.62 7442500 82.62 down up incorrect
VNSE.US Natixis ETF Trust II 20250410 0 30.146 30.146 30.146 30.146 100 30.146
VO.US Vanguard Mid 20250410 0 242.21 242.97 233.31 239.6 1623100 239.6 down up incorrect
VOE.US Vanguard Mid 20250410 0 149.14 149.68 143.98 147.61 854900 147.61 down down correct
VOO.US Vanguard S&P 500 ETF 20250410 0 489.15 490.3 468.33 482.06 16651300 482.06 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250410 0 325.02 325.91 310.09 319.81 564600 319.81 down down correct
VOOV.US Vanguard Admiral Funds 20250410 0 171.57 171.97 165.01 169.65 261600 169.65 down down correct
VOT.US Vanguard Mid 20250410 0 231.97 232.95 222.42 229.28 417800 229.28 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250410 0 143.59 143.72 137 140.11 422000 140.11 down down correct
VPC.US ETFis Series Trust I 20250410 0 19.4536 19.4536 18.8837 19.028 25406 19.028 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250410 0 68.65 68.84 66.74 68.23 876000 68.23 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250410 0 163.22 165.14 159.99 163.39 347900 163.39 up up correct
VRAI.US Virtus Real Asset Income ETF 20250410 0 20.75 20.75 20.422 20.422 2700 20.422 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20250410 0 23.7 23.78 23.34 23.56 533000 23.56 down down correct
VSLU.US ETF Opportunities Trust 20250410 0 33.495 33.495 32.42 33.04 27800 33.04 down down correct
VSS.US Vanguard FTSE All 20250410 0 110.4 110.89 107.55 110.01 821100 110.01 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250410 0 110 110.25 106.06 108.86 3325400 108.86 down up incorrect
VTEB.US Vanguard Tax 20250410 0 48.59 49.12 48.23 48.5 19336500 48.5 down down correct
VTI.US Vanguard Index Funds 20250410 0 261.11 261.66 249.89 257.43 7255672 257.43 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20250410 0 161.78 161.78 155.39 159.59 7993500 159.59 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250410 0 358.09 359.6599 341.77 353.29 2960208 353.29 down down correct
VUSE.US Vident Core U.S. Equity Fund 20250410 0 54.14 54.19 52.429 53.68 27800 53.68 down down correct
VV.US Vanguard Large 20250410 0 244.79 245.25 234.28 241.35 845900 241.35 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250410 0 42.12 42.31 41.17 41.94 17617000 41.94 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250410 0 161.38 161.65 153.84 158.2 758000 158.2 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250410 0 120.74 121.12 116.08 119.17 1775900 119.17 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250410 0 29.44 29.6 25.795 28.36 60700 28.36 down up incorrect
WBIF.US Absolute Shares Trust 20250410 0 26.17 26.34 26.17 26.204 7000 26.204 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20250410 0 20.57 20.649 20.55 20.551 9200 20.551 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20250410 0 28.94 29.07 28.915 28.915 6800 28.915 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20250410 0 27 27 26.305 26.479 6400 26.479 down down correct
WDIV.US SPDR Index Shares Funds 20250410 0 62.03 62.05 61.15 61.91 6600 61.91 down down correct
WEAT.US Teucrium Wheat 20250410 0 4.72 4.74 4.66 4.69 756300 4.69 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250410 0 16.58 16.834 14.28 15.74 545200 15.74 down up incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250410 0 40.94 46.441 40.94 43.41 119800 43.41 up up correct
WFH.US Direxion Work From Home ETF 20250410 0 54.69 54.69 54.2 54.249 500 54.249 down down correct
WIP.US SPDR FTSE International Government Inflation 20250410 0 37.2 37.59 36.8 37.52 34800 37.52 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250410 0 35.31 35.31 35.31 35.31 300 35.31
WTMF.US WisdomTree Managed Futures Strategy Fund 20250410 0 33.56 33.64 33.13 33.32 20000 33.32 down down correct
WWJD.US Inspire International ESG ETF 20250410 0 28.59 29.27 28.59 28.99 39600 28.99 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250410 0 159.01 161.49 154.46 159.13 110400 159.13 up up correct
XBI.US SPDR S&P Biotech ETF 20250410 0 72.77 73.25 68.64 71.61 23889300 71.61 down down correct
XCEM.US Columbia EM Core ex 20250410 0 28.28 28.28 27.49 27.96 412100 27.96 down down correct
XCLR.US Global X S&P 500® Collar 95 20250410 0 25.492 25.601 25.492 25.601 200 25.601 up down incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250410 0 57.55 57.55 53.46 54.74 87400 54.74 down down correct
XHB.US SPDR S&P Homebuilders ETF 20250410 0 91.48 91.92 87.43 90.34 1609800 90.34 down up incorrect
XHE.US SPDR Series Trust 20250410 0 76.39 76.77 73.05 74.53 6100 74.53 down up incorrect
XHS.US SPDR Series Trust 20250410 0 97.25 97.25 95.21 96.25 2700 96.25 down up incorrect
XITK.US SPDR Series Trust 20250410 0 152.41 153.163 149.546 149.546 1400 149.546 down down correct
XLB.US Materials Select Sector SPDR Fund 20250410 0 79.47 79.5 76.34 78.18 14083800 78.18 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20250410 0 92.61 92.86 88.34 90.5 9320700 90.5 down down correct
XLE.US The Select Sector SPDR Trust 20250410 0 80.22 80.22 75.48 76.98 39523259 76.98 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20250410 0 46.53 46.6 44.54 45.91 93318200 45.91 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20250410 0 44.19 44.3 42.21 43.55 8896377 43.55 down down correct
XLI.US Industrial Select Sector SPDR Fund 20250410 0 124.46 124.98 119.91 123.49 26234000 123.49 down down correct
XLK.US Technology Select Sector SPDR Fund 20250410 0 196.85 198.2 187.73 194.37 9873800 194.37 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20250410 0 79.3 80.15 77.975 79.35 25967990 79.35 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250410 0 38.82 39.25 37.43 38.38 19936820 38.38 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250410 0 48.02 48.17 46.12 47.391 114000 47.391 down down correct
XLU.US The Select Sector SPDR Trust 20250410 0 75.4 76.28 73.83 75.4 22083900 75.4
XLV.US Health Care Select Sector SPDR Fund 20250410 0 137.7 137.74 131.33 134.89 21957400 134.89 down down correct
XLY.US The Select Sector SPDR Trust 20250410 0 190.83 190.95 181.8 187.9 8300267 187.9 down down correct
XME.US SPDR Series Trust 20250410 0 51.83 52.82 50.43 51.77 1737800 51.77 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250410 0 87.39 87.99 84.49 86.86 502500 86.86 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250410 0 57.94 57.97 56.43 57.33 44300 57.33 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250410 0 108.27 109.17 104.36 106.99 363100 106.99 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250410 0 49.23 49.28 47.47 48.44 18000 48.44 down down correct
XNTK.US SPDR NYSE Technology ETF 20250410 0 181.59 182.22 172.44 178.45 72600 178.45 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250410 0 109.6 109.69 102.06 104.39 6397700 104.39 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250410 0 50.36 50.36 48.15 49.577 3656 49.577 down up incorrect
XRT.US SPDR S&P Retail ETF 20250410 0 66.39 66.65 64.22 66.07 13890900 66.07 down down correct
XPH.US SPDR Series Trust 20250410 0 38.06 38.06 35.59 36.65 57700 36.65 down down correct
XPND.US First Trust Exchange 20250410 0 26.96 27.059 26.01 26.82 28900 26.82 down down correct
XPP.US ProShares Ultra FTSE China 50 20250410 0 19.02 19.14 18 18.6 49200 18.6 down down correct
XRLV.US Invesco S&P 500 ex 20250410 0 53.3828 53.3828 53.3828 53.3828 261 53.3828
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250410 0 18.25 18.25 17.941 18.012 11500 18.012 down down correct
XSD.US SPDR Series Trust 20250410 0 182.63 183.07 169.6 174.62 61000 174.62 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250410 0 42.77 43.08 41.91 42.61 13500 42.61 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250410 0 58.45 58.59 56.39 57.84 375000 57.84 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250410 0 28.96 29.04 28.21 28.74 402300 28.74 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250410 0 46.18 46.44 44.39 45.31 80500 45.31 down down correct
XSW.US SPDR S&P Software & Services ETF 20250410 0 153.27 153.57 148.61 151.23 46600 151.23 down down correct
XTL.US SPDR Series Trust 20250410 0 92.24 92.78 89.33 91.4 130700 91.4 down down correct
XTN.US SPDR S&P Transportation ETF 20250410 0 68.75 68.82 65.31 66.81 24600 66.81 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250410 0 19.33 19.99 19.33 19.48 21600 19.48 up up correct
XYLD.US Global X Funds 20250410 0 38.17 38.17 36.52 37.49 1176100 37.49 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250410 0 25.22 25.23 24.35 24.963 29200 24.963 down up incorrect
YANG.US Direxion Shares ETF Trust 20250410 0 51.08 55.2 50.11 52.5 5907000 52.5 up up correct
YCL.US ProShares Ultra Yen 20250410 0 23.3 23.7 23.3 23.6 345800 23.6 up up correct
YCS.US ProShares UltraShort Yen 20250410 0 41.61 41.63 40.75 41.0123 5112 41.0123 down up incorrect
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250410 0 27.38 27.91 25.27 26.66 14004400 26.66 down up incorrect
YLD.US Principal Exchange 20250410 0 18.59 18.59 18.26 18.41 125900 18.41 down down correct
YOLO.US AdvisorShares Trust 20250410 0 1.61 1.61 1.521 1.579 34000 1.579 down down correct
YXI.US ProShares Short FTSE China 50 20250410 0 12.62 13.04 12.61 12.87 30500 12.87 up up correct
YYY.US Amplify ETF Trust 20250410 0 10.7 10.7 10.31 10.39 535300 10.39 down up incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20250410 0 18.9 18.9 18.78 18.898 4600 18.898 down down correct
ZIG.US ETF Series Solutions 20250410 0 31.95 32.178 30.68 31.19 2000 31.19 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250410 0 67.08 67.62 65.31 65.42 1088900 65.42 down up incorrect
ZSL.US ProShares Trust II 20250410 0 35.7 36.55 35 35.33 360800 35.33 down down correct
ZZZ.US TEST TICKER FOR UTP 20250410 0 24.65 24.65 23.08 23.643 900 23.643 down down correct

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