CollectAI

close-nyse_etfs

2025/04/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250421 0 24.72 24.83 24.72 24.783 10100 24.6752 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20250421 0 33.8 33.9 33.653 33.825 2975064 33.825 up up correct
ABEQ.US Absolute Core Strategy ETF 20250421 0 33.43 33.43 32.92 33.09 60400 33.09 down down correct
ACES.US ALPS Clean Energy ETF 20250421 0 21.56 21.56 20.92 21.24 29255 21.24 down down correct
ACTV.US Two Roads Shared Trust 20250421 0 28.38 28.38 27.986 28.16 28500 28.16 down down correct
ACVF.US ETF Opportunities Trust 20250421 0 40.49 40.49 39.375 39.7516 6051 39.7516 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250421 0 14.78 14.78 14.723 14.723 700 14.723 down down correct
AFK.US VanEck Vectors Africa Index ETF 20250421 0 17.77 17.88 17.23 17.44 53400 17.44 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20250421 0 31.43 31.43 30.619 30.935 50200 30.935 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20250421 0 28.51 28.51 27.94 28.2 326300 28.2 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250421 0 26.28 26.28 25.64 25.84 13500 25.84 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250421 0 97.61 97.83 97.28 97.28 7925680 96.9646 down down correct
AGGY.US WisdomTree Trust 20250421 0 42.83 42.845 42.64 42.64 54808 42.4818 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20250421 0 23.91 24.1 23.51 23.91 72299 23.91
AGQ.US ProShares Trust II 20250421 0 40.65 40.81 39.44 40.1 2738600 40.1 down down correct
AGZ.US iShares Agency Bond ETF 20250421 0 108.97 109.1599 108.71 108.7373 22913 108.3966 down down correct
AHYB.US American Century ETF Trust 20250421 0 44.993 44.993 44.98 44.987 1400 44.747 down down correct
AIEQ.US AI Powered Equity ETF 20250421 0 34.799 34.799 33.96 34.342 3300 34.342 down down correct
ALTL.US Pacer Funds Trust 20250421 0 33.45 33.45 32.695 33.02 31547 33.02 down down correct
AMAX.US Starboard Investment Trust 20250421 0 7.32 7.32 7.24 7.273 1100 7.223 down down correct
AMLP.US ALPS ETF Trust 20250421 0 48.5 48.56 47.14 47.63 1270400 47.63 down down correct
AMOM.US QRAFT AI 20250421 0 36.69 36.77 35.7 36.074 2600 36.074 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250421 0 18.17 18.34 18.17 18.34 600 18.34 up up correct
AMZA.US InfraCap MLP ETF 20250421 0 42.33 42.33 40.63 41.01 29100 41.01 down down correct
ANEW.US ProShares Trust 20250421 0 42.118 42.118 42.118 42.118 0 42.118
AOA.US iShares Trust 20250421 0 73.42 73.5 72.15 72.75 208200 72.75 down down correct
AOK.US iShares Core Conservative Allocation ETF 20250421 0 36.81 36.82 36.5748 36.63 638941 36.5554 down down correct
AOM.US iShares Core Moderate Allocation ETF 20250421 0 42.7 42.83 42.25 42.45 423500 42.45 down down correct
AOR.US iShares Trust 20250421 0 55.66 55.66 54.9 55.11 661900 55.11 down down correct
ARB.US AltShares Trust 20250421 0 28.75 28.75 28.07 28.09 8300 28.09 down down correct
ARGT.US Global X Funds 20250421 0 85.73 85.74 82.4 83.5 200900 83.5 down down correct
ARKF.US ARK ETF Trust 20250421 0 32.12 32.6 31.581 31.96 363200 31.96 down down correct
ARKK.US ARK ETF Trust 20250421 0 44.3 44.76 43.68 44.44 6956100 44.44 up up correct
ARKW.US ARK Next Generation Internet ETF 20250421 0 90.48 91.4 88.61 89.72 116400 89.72 down down correct
ASEA.US Global X Funds 20250421 0 15.63 15.63 15.4644 15.55 23614 15.55 down down correct
ASHR.US DBX ETF Trust 20250421 0 25.65 25.81 25.58 25.77 15816800 25.77 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20250421 0 27.61 27.61 27.47 27.55 8400 27.55 down down correct
ATFV.US Alger 35 ETF 20250421 0 20.65 20.65 20.38 20.593 2700 20.593 down down correct
AUSF.US Global X Funds 20250421 0 41.24 41.24 40.2408 40.71 159541 40.4336 down down correct
AVDE.US American Century ETF Trust 20250421 0 66.54 66.58 65.517 66.05 394500 66.05 down down correct
AVDV.US American Century ETF Trust 20250421 0 70.15 70.74 69.43 70.02 582600 70.02 down down correct
AVEM.US American Century ETF Trust 20250421 0 58.35 58.35 57.629 58.1 495700 58.1 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20250421 0 46.4 46.4 45.85 46.12 39900 46.12 down down correct
AVIG.US Avantis Core Fixed Income ETF 20250421 0 40.76 40.839 40.59 40.635 186800 40.4678 down down correct
AVIV.US Avantis International Large Cap 20250421 0 56.92 56.92 55.76 56.18 29400 56.18 down down correct
AVLV.US American Century ETF Trust 20250421 0 60.04 60.04 58.627 59.25 1031900 59.25 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250421 0 44.24 44.287 43.79 43.912 9700 43.7714 down down correct
AVRE.US AVRE 20250421 0 42.17 42.33 41.407 41.845 44600 41.845 down down correct
AVSF.US American Century ETF Trust 20250421 0 46.56 46.65 46.51 46.51 18500 46.3299 down down correct
AVUS.US American Century ETF Trust 20250421 0 85.73 85.73 83.671 84.57 310100 84.57 down down correct
AVUV.US American Century ETF Trust 20250421 0 79.63 79.94 78.04 78.81 1278400 78.81 down down correct
AWAY.US ETFMG Travel Tech ETF 20250421 0 18.86 18.965 18.57 18.777 6700 18.777 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250421 0 32.99 33.161 32.87 33.161 8493 33.161 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250421 0 36.23 36.47 35.98 36.2203 572958 36.2203 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250421 0 35.46 35.46 35 35.2182 9223 35.2182 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250421 0 32.1 32.1 31.8161 31.99 32108 31.99 down down correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250421 0 33.24 33.24 33.01 33.1559 3905 33.1559 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250421 0 33.9639 34.06 33.765 33.93 1541535 33.93 down down correct
BAB.US Invesco Exchange 20250421 0 26.04 26.14 25.81 25.91 93100 25.91 down down correct
BAR.US GraniteShares Gold Trust 20250421 0 33.715 33.84 33.6 33.78 881700 33.78 up up correct
BATT.US Amplify ETF Trust 20250421 0 7.76 7.834 7.599 7.669 14400 7.669 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250421 0 16.6 17.5 16.6 17.17 252600 17.17 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250421 0 83.76 83.76 81.803 82.58 9300 82.58 down down correct
BBP.US ETFis Series Trust I 20250421 0 54.65 54.65 53.5208 53.55 1793 53.55 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250421 0 55.68 55.68 54.6 55.114 19500 55.114 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250421 0 32.84 32.918 32.667 32.79 169800 32.79 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250421 0 20.83 20.83 20.595 20.66 344100 20.66 down down correct
BCIM.US abrdn ETFs 20250421 0 20.55 20.55 20.37 20.41 2800 20.41 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250421 0 25.62 25.62 25.1 25.229 2784 25.229 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250421 0 17.79 17.79 16.69 16.7773 2159 16.7773 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20250421 0 5.75 5.77 5.7 5.73 76081 5.73 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20250421 0 26.17 26.17 26 26.146 500 26.146 down up incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250421 0 16.3 17.41 16.1 16.77 252500 16.77 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20250421 0 19.55 19.725 19.15 19.376 9000 19.376 down up incorrect
BFOR.US Barron's 400 ETF 20250421 0 65.28 65.28 63.7 64.28 4700 64.28 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20250421 0 35.67 35.75 34.73 35.09 72200 35.09 down up incorrect
BIGY.US ETF Series Solutions 20250421 0 41.951 41.976 41.55 41.959 700 41.537 up down incorrect
BIL.US SPDR Bloomberg Barclays 1 20250421 0 91.63 91.64 91.63 91.64 10032200 91.3287 up down incorrect
BILS.US SPDR Series Trust 20250421 0 99.37 99.37 99.36 99.37 339100 99.0334
BITO.US ProShares Bitcoin Strategy ETF 20250421 0 18.99 19.299 18.8 19.04 5940300 18.5321 up down incorrect
BITQ.US Exchange Traded Concepts Trust 20250421 0 12.14 12.285 11.78 11.93 40200 11.93 down up incorrect
BIV.US Vanguard Intermediate 20250421 0 75.85 76.06 75.64 75.64 1540077 75.3916 down up incorrect
BIZD.US VanEck Vectors BDC Income ETF 20250421 0 15.04 15.04 14.58 14.74 1047400 14.74 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20250421 0 41.55 41.666 41.421 41.44 93800 41.2827 down up incorrect
BKEM.US BNY Mellon ETF Trust 20250421 0 58.3 58.3 57.3679 57.78 7751 57.78 down up incorrect
BKF.US iShares MSCI BRIC ETF 20250421 0 37.98 38.04 37.48 38.04 20400 38.04 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20250421 0 46.95 46.95 46.39 46.52 17900 46.1227 down down correct
BKIE.US BNY Mellon International Equity ETF 20250421 0 76.87 76.905 75.523 76.34 17900 76.34 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250421 0 99.49 99.49 97.02 98.12 100800 98.12 down down correct
BKLN.US Invesco Exchange 20250421 0 20.46 20.49 20.41 20.47 21849400 20.47 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250421 0 88.48 88.48 86.332 87.13 23900 87.13 down down correct
BKSE.US BNY Mellon ETF Trust 20250421 0 85.96 85.96 83.73 84.53 5900 84.53 down down correct
BKUI.US BNY Mellon ETF Trust 20250421 0 49.74 49.76 49.74 49.755 27600 49.5564 up up correct
BLES.US Northern Lights Fund Trust IV 20250421 0 36.067 36.075 35.76 36.052 6900 36.052 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20250421 0 36.17 36.31 35.33 35.81 227700 35.81 down down correct
BLV.US Vanguard Long 20250421 0 67.45 67.7 66.93 67 542449 66.7489 down down correct
BMED.US BlackRock Future Health ETF 20250421 0 22.679 22.679 22.679 22.679 300 22.679
BNDC.US FlexShares Core Select Bond Fund 20250421 0 21.86 21.91 21.8 21.805 30088 21.7106 down down correct
BNDD.US BNDD 20250421 0 12.46 12.49 12.384 12.384 4000 12.3465 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20250421 0 41.38 42.27 41.38 41.413 800 41.413 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250421 0 11.23 11.306 10.6 10.961 42300 10.961 down down correct
BNO.US United States Brent Oil Fund LP 20250421 0 27.71 27.82 27.43 27.81 536300 27.81 up up correct
BOAT.US SonicShares Global Shipping ETF 20250421 0 24.87 24.925 24.65 24.705 6600 24.705 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250421 0 53.44 53.74 48.75 50.18 2409300 50.18 down down correct
BOND.US PIMCO Active Bond Exchange 20250421 0 90.4 90.6759 90.04 90.08 292959 89.6885 down down correct
BOUT.US Innovator ETFs Trust 20250421 0 33.37 33.37 32.58 32.8279 1748 32.8279 down down correct
BRF.US VanEck Vectors ETF Trust 20250421 0 12.795 12.85 12.7 12.755 19832 12.755 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250421 0 50.06 50.5 48.83 49.79 84400 49.79 down down correct
BSV.US Vanguard Short 20250421 0 78.26 78.36 78.22 78.22 2165747 77.9856 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250421 0 20.93 21.2 20.92 21.12 792700 21.12 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20250421 0 40.942 40.942 40.17 40.623 5100 40.623 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250421 0 71.34 72.59 66.17 69.25 233300 69.25 down down correct
BUZZ.US VanEck Vectors ETF Trust 20250421 0 21.35 21.41 20.76 21.04 3400 21.04 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250421 0 23.09 23.23 23.09 23.18 1979818 23.1459 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250421 0 27.78 28.05 27.65 27.76 1408515 27.721 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20250421 0 22.03 22.04 21.93 21.93 21642 21.8312 down down correct
BZQ.US ProShares Trust 20250421 0 14.49 14.61 14.4 14.56 2800 14.56 up up correct
CANE.US Teucrium Sugar 20250421 0 11.73 11.73 11.58 11.58 23900 11.58 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20250421 0 28.86 28.86 28.239 28.527 23800 28.527 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250421 0 22.07 22.07 21.95 21.9847 6865 21.9507 down down correct
CBSE.US Listed Funds Trust 20250421 0 28.41 28.41 27.8 28.161 6300 28.161 down down correct
CCOR.US Core Alternative ETF 20250421 0 26.87 27.1 26.76 26.807 4926 26.807 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250421 0 19.39 19.39 19.22 19.3 11312 19.3 down down correct
CEF.US Sprott Physical Gold and Silver Trust 20250421 0 30.08 30.14 29.88 30.02 750500 30.02 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250421 0 16.42 16.42 14.935 16.2303 3006 16.2303 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250421 0 17.99 17.99 17.77 17.83 22600 17.83 down down correct
CGW.US Invesco Exchange 20250421 0 55.84 55.92 55.1 55.49 31000 55.49 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250421 0 13.23 13.26 13.07 13.17 386300 13.17 down down correct
CHGX.US ETF Series Solutions 20250421 0 22.32 22.32 21.66 21.93 4156 21.93 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250421 0 19.77 19.8499 19.5 19.68 62634 19.68 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250421 0 9.58 9.58 9.061 9.213 4100 9.213 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20250421 0 18.97 18.97 18.823 18.908 8100 18.908 down down correct
CMBS.US iShares Trust 20250421 0 48.08 48.11 47.7456 47.81 84945 47.6709 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250421 0 50.1 50.34 49.72 49.94 45700 49.94 down down correct
CMF.US iShares Trust 20250421 0 55.23 55.235 54.81 54.9 533517 54.7619 down down correct
CNBS.US Amplify ETF Trust 20250421 0 16.37 16.37 15.42 15.576 22900 15.576 down up incorrect
CNRG.US SPDR Kensho Clean Power ETF 20250421 0 46.69 46.69 45.16 45.8 11500 45.8 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20250421 0 25.28 25.31 25.14 25.18 26300 25.18 down up incorrect
COM.US Direxion Shares ETF Trust 20250421 0 28.62 28.64 28.539 28.56 101300 28.56 down up incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250421 0 21.08 21.08 20.82 20.899 20400 20.899 down up incorrect
COPX.US Global X Copper Miners ETF 20250421 0 36.67 36.93 35.9 36.33 871900 36.33 down up incorrect
CORN.US Teucrium Commodity Trust 20250421 0 19.76 19.76 19.49 19.51 61100 19.51 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250421 0 94.85 95.0386 94.4486 94.49 72153 94.1093 down up incorrect
CPER.US United States Copper Index Fund LP 20250421 0 30.02 30.11 29.5 29.79 186100 29.79 down up incorrect
CQQQ.US Invesco China Technology ETF 20250421 0 40.05 40.39 39.85 40.26 184400 40.26 up up correct
CRAK.US VanEck Vectors ETF Trust 20250421 0 26.53 26.53 26.01 26.212 1200 26.212 down down correct
CRBN.US iShares Trust 20250421 0 180.79 181.896 178.61 180.456 22600 180.456 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250421 0 12.85 13.12 12.478 12.72 26400 12.72 down down correct
CRUZ.US Defiance Hotel Airline and Cruise ETF 20250421 0 21.5 21.56 21.17 21.4164 52056 21.4164 down down correct
CSD.US Invesco S&P Spin 20250421 0 66 66.01 65.45 66.01 1200 66.01 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250421 0 15.8 15.8407 15.61 15.8407 289 15.8407 up up correct
CURE.US Direxion Shares ETF Trust 20250421 0 81.97 82.86 75.85 77.52 67700 77.52 down down correct
CUT.US Invesco MSCI Global Timber ETF 20250421 0 29.185 29.185 28.78 29.0426 3119 29.0426 down down correct
CVY.US Invesco Zacks Multi 20250421 0 23.7 23.7 23.18 23.375 5536 23.375 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250421 0 74.36 74.43 73.55 73.92 488033 73.7874 down down correct
CWEB.US Direxion Shares ETF Trust 20250421 0 31.66 31.672 30.66 31.59 183700 31.59 down down correct
CWI.US SPDR MSCI ACWI ex 20250421 0 29.14 29.18 28.69 28.98 421000 28.98 down down correct
CWS.US AdvisorShares Focused Equity ETF 20250421 0 62.96 62.96 60.8 61.488 25200 61.488 down down correct
CZA.US Invesco Zacks Mid 20250421 0 96.03 96.03 94.54 95.15 2200 95.15 down up incorrect
DAT.US ProShares Big Data Refiners ETF 20250421 0 36.58 36.58 36.156 36.156 724 36.156 down up incorrect
DBA.US Invesco DB Multi 20250421 0 26.82 26.88 26.57 26.63 431700 26.63 down up incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250421 0 33.5 33.5 32.93 33.08 12866 33.08 down up incorrect
DBB.US Invesco DB Multi 20250421 0 18 18.01 17.76 17.78 111100 17.78 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20250421 0 21.26 21.29 21.1 21.19 1429400 21.19 down up incorrect
DBE.US Invesco DB Energy Fund 20250421 0 17.5492 17.63 17.48 17.62 45426 17.62 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250421 0 40.61 40.69 39.92 40.25 729900 40.25 down up incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250421 0 24.54 24.54 24.11 24.211 8268 24.211 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250421 0 41.57 41.57 40.6 40.89 44100 40.89 down up incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250421 0 47.06 47.06 45.94 46.32 4700 46.32 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250421 0 69.22 69.38 68.12 68.79 6300 68.79 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20250421 0 25.08 25.17 25.06 25.11 442000 25.11 up up correct
DBO.US Invesco DB Oil Fund 20250421 0 12.74 12.81 12.62 12.77 143000 12.77 up up correct
DBP.US Invesco DB Precious Metals Fund 20250421 0 76 76.28 75.75 76.04 25600 76.04 up up correct
DDM.US ProShares Ultra Dow30 20250421 0 77.13 77.25 73.1 74.41 236400 74.41 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250421 0 20.85 20.92 20.77 20.7831 16243 20.7081 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250421 0 30.54 30.67 30.476 30.651 1600 30.651 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250421 0 28 28 27.72 27.913 2000 27.913 down down correct
DEM.US WisdomTree Trust 20250421 0 40.84 40.94 40.53 40.71 411100 40.71 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250421 0 29.3 29.368 28.78 29.04 188188 28.9585 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250421 0 50.88 50.918 49.73 50.1 32000 50.1 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250421 0 53.71 53.71 52.71 53.173 8514 53.173 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250421 0 30.58 30.6 29.87 30.18 3600600 30.18 down down correct
DFAE.US Dimensional ETF Trust 20250421 0 25.08 25.11 24.792 24.97 1242900 24.97 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20250421 0 31.27 31.29 30.76 30.99 1224600 30.99 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20250421 0 55.11 55.224 53.939 54.49 952500 54.49 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250421 0 47.03 47.08 46.013 46.51 551300 46.51 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20250421 0 35.71 35.75 34.886 35.26 912800 35.26 down down correct
DFCF.US Dimensional ETF Trust 20250421 0 41.51 41.603 41.36 41.36 892600 41.201 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250421 0 61.96 61.96 60.9285 61.385 11100 61.385 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250421 0 26.09 26.24 24.23 25.12 189600 25.12 down down correct
DFIP.US Dimensional ETF Trust 20250421 0 41.54 41.69 41.3905 41.4018 46176 41.1768 down down correct
DFIV.US DFIV 20250421 0 38.75 38.86 38.18 38.49 1118400 38.49 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250421 0 81.41 81.56 80.99 81.21 17952 81.21 down down correct
DFNM.US Dimensional ETF Trust 20250421 0 47.09 47.09 46.86 46.9 597100 46.786 down down correct
DFSD.US Dimensional ETF Trust 20250421 0 47.51 47.556 47.44 47.45 487700 47.32 down down correct
DFUS.US Dimensional U.S. Equity ETF 20250421 0 56.34 56.34 54.96 55.52 510600 55.52 down down correct
DGP.US DB Gold Double Long ETN 20250421 0 108.1 108.48 106.97 108 33800 108 down down correct
DGRO.US iShares Core Dividend Growth ETF 20250421 0 57.9 57.91 56.6 57.21 1888900 57.21 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250421 0 47.59 47.71 47.13 47.39 110100 47.39 down down correct
DGT.US SPDR Series Trust 20250421 0 132.58 132.98 130.51 131.67 16200 131.67 down down correct
DGZ.US DB Gold Short ETN 20250421 0 7 7.07 6.78 6.91 42200 6.91 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20250421 0 91.39 91.42 89.5866 90.47 25743 90.1733 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250421 0 388.46 388.7 378.35 381.62 2881800 381.62 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250421 0 17.67 17.6799 17.6 17.625 21810 17.5549 down down correct
DIG.US ProShares Ultra Oil & Gas 20250421 0 30.15 30.2 28.8 29.47 69377 29.47 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250421 0 67.34 67.34 66.48 66.876 7281 66.876 down down correct
DIV.US Global X SuperDividend U.S. ETF 20250421 0 17.52 17.54 17.17 17.34 213224 17.2344 down down correct
DIVO.US Amplify ETF Trust 20250421 0 38.76 38.775 37.84 38.12 495563 37.9683 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250421 0 28.37 28.37 28.009 28.009 5200 28.009 down down correct
DIVZ.US Listed Funds Trust 20250421 0 32.5 32.5 31.638 31.91 32700 31.8329 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250421 0 49.2 49.2 48.043 48.45 28800 48.45 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250421 0 34.06 34.09 33.72 33.88 27600 33.88 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250421 0 74.16 74.16 72.533 73.3 200060 73.1605 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250421 0 66.8 66.8 65.91 66.38 28900 66.38 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20250421 0 25.381 25.381 25.381 25.381 100 25.381
DNL.US WisdomTree Global ex 20250421 0 35.22 35.22 34.64 34.85 30000 34.85 down up incorrect
DOG.US ProShares Short Dow30 20250421 0 28.96 29.69 28.94 29.45 932400 29.45 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20250421 0 55.36 55.42 54.64 54.88 49300 54.88 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20250421 0 45.9 45.9 44.88 45.34 117300 45.254 down up incorrect
DPST.US Direxion Shares ETF Trust 20250421 0 57.23 57.72 54.53 56.32 715100 56.32 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250421 0 13.29 13.87 13.267 13.61 1395900 13.61 up up correct
DRN.US Direxion Shares ETF Trust 20250421 0 8.77 8.84 8.12 8.45 975300 8.45 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250421 0 28.44 30.69 28.44 29.7 251900 29.7 up up correct
DSCF.US Discipline Fund ETF 20250421 0 22.51 22.51 22.46 22.46 700 22.46 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20250421 0 95.49 95.58 93.24 94.25 229300 94.25 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250421 0 50.32 50.32 49.19 49.67 119800 49.67 down down correct
DSTX.US ETF Series Solutions 20250421 0 25.16 25.17 24.82 24.91 3100 24.91 down up incorrect
DTD.US WisdomTree U.S. Total Dividend Fund 20250421 0 71.95 72.01 70.37 71.14 429810 71.0053 down up incorrect
DTEC.US ALPS Disruptive Technologies ETF 20250421 0 40.83 40.83 40.23 40.6 3683 40.6 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20250421 0 42.34 42.3942 41.8982 42.11 24069 42.11 down up incorrect
DUG.US ProShares UltraShort Oil & Gas 20250421 0 42.63 44.59 42.63 43.73 26000 43.73 up down incorrect
DUSL.US Direxion Shares ETF Trust 20250421 0 41.55 41.745 38.805 40.06 18300 40.06 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250421 0 25.86 27.61 25.15 26.9 3022900 26.9 up down incorrect
DVYE.US iShares Inc. 20250421 0 26.16 26.24 25.9 26.16 134300 26.16
DWM.US WisdomTree International Equity Fund 20250421 0 58.39 58.39 57.51 58.05 20500 58.05 down up incorrect
DWMF.US WisdomTree International Multifactor Fund 20250421 0 29.5744 29.5744 29.5744 29.5744 241 29.5744
DWX.US SPDR S&P International Dividend ETF 20250421 0 40.32 40.44 40.06 40.26 267700 40.26 down up incorrect
DXD.US ProShares Trust 20250421 0 31.36 32.93 31.31 32.42 447000 32.42 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20250421 0 101.8 101.8 100.12 101.03 293500 101.03 down down correct
DYLD.US Two Roads Shared Trust 20250421 0 22.4 22.45 22.31 22.365 4900 22.2889 down down correct
DYNF.US BlackRock ETF Trust 20250421 0 45.58 45.59 44.445 44.92 1331500 44.92 down down correct
DZZ.US DB Gold Double Short ETN 20250421 0 1.8 1.85 1.5 1.78 53000 1.78 down down correct
EAGG.US iShares Trust 20250421 0 46.8 46.9012 46.66 46.66 334155 46.5077 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250421 0 25.84 25.92 25.75 25.854 436500 25.854 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250421 0 30.84 30.84 30.32 30.473 5300 30.473 down down correct
EATZ.US AdvisorShares Restaurant ETF 20250421 0 25.19 25.543 25.19 25.543 4700 25.543 up up correct
EBLU.US Ecofin Global Water ESG Fund 20250421 0 47.18 47.18 46.25 46.5652 942 46.5652 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250421 0 20.5 20.52 20.43 20.46 215106 20.3656 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20250421 0 30.45 30.45 29.415 29.6912 2947 29.6912 down down correct
ECNS.US iShares Trust 20250421 0 25.69 25.69 25.5 25.5919 11818 25.5919 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20250421 0 20.93 20.93 20.66 20.78 3300 20.78 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250421 0 26.45 26.55 25.44 26.06 90100 26.06 down down correct
EDIV.US SPDR Index Shares Funds 20250421 0 35.13 35.2 34.9 35.04 90300 35.04 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250421 0 20.88 20.8801 20.8152 20.8152 748 20.8152 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250421 0 33.4 33.4 32.784 33.14 20300 33.14 down down correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250421 0 65.14 65.6 64.44 64.48 1658000 64.48 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250421 0 8.34 8.67 8.32 8.47 409900 8.47 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250421 0 24.25 24.25 23.95 24.11 71900 24.11 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20250421 0 42.17 42.22 41.61 41.91 16440700 41.91 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250421 0 14.41 14.41 14.16 14.18 2200 14.18 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20250421 0 55.76 55.77 55.06 55.3259 13606 55.3259 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250421 0 32.291 32.399 32.12 32.323 4400 32.323 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250421 0 44.59 44.59 43.75 44.18 45000 44.18 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250421 0 49.32 49.32 47.85 48.5007 4376 48.5007 down down correct
EEV.US ProShares Trust 20250421 0 16.57 17.03 16.57 16.86 15000 16.86 up up correct
EFA.US iShares MSCI EAFE ETF 20250421 0 81.47 81.56 80.09 80.66 15883900 80.66 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250421 0 43.13 43.13 42.29 42.616 15400 42.616 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20250421 0 49.68 49.68 48.47 49.01 64000 49.01 down down correct
EFO.US ProShares Ultra MSCI EAFE 20250421 0 45.56 45.56 44.62 45.0373 12027 45.0373 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20250421 0 13.61 13.829 13.61 13.6797 4039 13.6797 up up correct
EFZ.US ProShares Short MSCI EAFE 20250421 0 15.46 15.71 15.46 15.58 15300 15.58 up up correct
EIDO.US iShares MSCI Indonesia ETF 20250421 0 16.08 16.11 15.98 16.03 257300 16.03 down down correct
EINC.US VanEck Vectors Energy Income ETF 20250421 0 94.52 94.52 91.45 91.89 7900 90.9106 down down correct
EIRL.US iShares Trust 20250421 0 58.39 58.99 57.66 58.22 7072 58.22 down down correct
EIS.US iShares MSCI Israel ETF 20250421 0 74.04 74.22 72.11 72.95 17956 72.95 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250421 0 29.57 29.6 29.39 29.48 9300 29.48 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250421 0 24.84 24.84 24.607 24.679 5300 24.679 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250421 0 26.79 26.83 25.25 26.77 7585 26.6462 down down correct
ELQD.US iShares Trust 20250421 0 79.527 79.527 79.527 79.527 100 79.2537
EMBD.US Global X Emerging Markets Bond ETF 20250421 0 22.37 22.46 22.07 22.42 51400 22.3131 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250421 0 23.57 23.59 23.379 23.43 45800 23.313 down down correct
EMLC.US VanEck Vectors ETF Trust 20250421 0 24.22 24.28 24.19 24.24 2633920 24.1139 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250421 0 35.98 35.98 34.87 35.2 172900 35.2 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250421 0 25.9 25.95 25.78 25.95 7300 25.95 up up correct
EMNT.US EMNT 20250421 0 98.55 98.58 98.52 98.54 30400 98.1608 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250421 0 35.81 35.9 35.414 35.73 27200 35.73 down down correct
EMSG.US DBX ETF Trust 20250421 0 26.48 26.483 26.285 26.3623 1053 26.3623 down down correct
EMTY.US ProShares Trust 20250421 0 14.191 14.44 14.16 14.21 17536 14.21 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20250421 0 31.02 31.02 29.84 30.17 36600 30.17 down down correct
ENTR.US EntrepreneurShares Series Trust 20250421 0 15.18 15.22 14.79 14.92 162912 14.92 down down correct
EOCT.US Innovator ETFs Trust 20250421 0 26.12 26.12 25.92 26.0532 444490 26.0532 down down correct
EPHE.US iShares MSCI Philippines ETF 20250421 0 25.43 25.47 25.1 25.17 111700 25.17 down down correct
EPI.US WisdomTree India Earnings Fund 20250421 0 44.95 44.98 44.67 44.91 4081100 44.91 down down correct
EPOL.US iShares Trust 20250421 0 28.6 28.82 28.33 28.63 434400 28.63 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250421 0 43.84 43.84 43.24 43.51 218400 43.51 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20250421 0 55.02 55.02 53.7 54.25 65400 54.25 down down correct
EPU.US iShares MSCI Peru ETF 20250421 0 44.04 44.04 42.97 43.48 17026 43.48 down down correct
EPV.US ProShares UltraShort FTSE Europe 20250421 0 32.9 33.76 32.59 33.24 96500 33.24 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250421 0 43.91 43.91 42.926 43.31 57700 43.31 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250421 0 39.48 39.48 38.46 38.86 38400 38.86 down down correct
EQWL.US Invesco Exchange 20250421 0 95.96 95.96 93.7 94.58 66000 94.58 down down correct
ERTH.US Invesco Exchange 20250421 0 37.47 37.47 36.79 37.1 12900 37.1 down down correct
ERX.US Direxion Shares ETF Trust 20250421 0 46.66 46.67 44.44 45.43 198000 45.43 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250421 0 25.98 27.06 25.82 26.53 241400 26.53 up up correct
ESBA.US Empire State Realty OP L.P 20250421 0 7.05 7.05 6.46 6.46 14103 6.46 down down correct
ESGA.US American Century Sustainable Equity ETF 20250421 0 60.776 60.89 59.57 60.07 6095 60.07 down down correct
ESGB.US IndexIQ Active ETF Trust 20250421 0 20.879 20.879 20.7506 20.7506 937 20.6532 down down correct
ESGN.US Columbia ETF Trust I 20250421 0 31.92 32.05 31.59 31.7109 7624 31.7109 down down correct
ESGS.US Columbia ETF Trust I 20250421 0 42.41 42.5 41.6493 42.0247 49393 42.0247 down down correct
ESGY.US American Century Sustainable Growth ETF 20250421 0 46.97 46.97 46.65 46.968 482 46.968 down down correct
ETHO.US Etho Climate Leadership U.S. ETF 20250421 0 49.96 49.96 49.168 49.534 5000 49.534 down down correct
EUDG.US WisdomTree Trust 20250421 0 32.66 32.66 32.058 32.24 25100 32.24 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20250421 0 26.54 26.93 26.54 26.7 16300 26.7 up up correct
EUO.US ProShares Trust II 20250421 0 28.58 28.66 28.44 28.56 75773 28.56 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250421 0 25.67 25.67 24.21 24.79 74600 24.79 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20250421 0 87.51 87.51 85.6 86.43 240800 86.43 down down correct
EUSB.US iShares Trust 20250421 0 42.79 42.889 42.68 42.68 45200 42.5441 down down correct
EUSC.US WisdomTree Trust 20250421 0 40.86 40.86 39.97 40.337 16400 40.337 down down correct
EVNT.US EVNT 20250421 0 10.669 10.669 10.669 10.669 28 10.669
EVX.US VanEck Vectors ETF Trust 20250421 0 34.48 34.48 33.38 33.69 15600 33.69 down down correct
EWA.US iShares MSCI Australia ETF 20250421 0 23.67 23.67 23.26 23.48 1833545 23.48 down down correct
EWC.US iShares MSCI Canada ETF 20250421 0 41.09 41.18 40.43 40.77 1350613 40.77 down down correct
EWD.US iShares MSCI Sweden ETF 20250421 0 42.05 42.09 41.2 41.77 64300 41.77 down down correct
EWG.US iShares MSCI Germany ETF 20250421 0 37.6 37.68 36.72 37.03 3951800 37.03 down down correct
EWH.US iShares Inc. 20250421 0 16.47 16.5 16.32 16.38 1765400 16.38 down down correct
EWI.US iShares MSCI Italy ETF 20250421 0 42.34 42.39 41.58 41.94 417000 41.94 down down correct
EWJ.US iShares MSCI Japan ETF 20250421 0 68.29 68.35 67.45 67.92 4567700 67.92 down down correct
EWK.US iShares MSCI Belgium ETF 20250421 0 20.29 20.38 20.1 20.21 19200 20.21 down down correct
EWL.US iShares MSCI Switzerland ETF 20250421 0 52.38 52.44 51.49 51.82 509100 51.82 down down correct
EWM.US iShares MSCI Malaysia ETF 20250421 0 23.02 23.23 22.98 23.04 333100 23.04 up up correct
EWN.US iShares MSCI Netherlands ETF 20250421 0 46.68 46.68 45.75 46.09 11200 46.09 down down correct
EWO.US iShares MSCI Austria ETF 20250421 0 25.61 25.61 25.15 25.31 37000 25.31 down down correct
EWP.US iShares MSCI Spain ETF 20250421 0 39.6 39.79 38.9 39.13 272200 39.13 down down correct
EWQ.US iShares MSCI France ETF 20250421 0 39.37 39.59 38.64 38.97 369600 38.97 down down correct
EWS.US iShares MSCI Singapore ETF 20250421 0 23.33 23.36 23.04 23.15 822500 23.15 down down correct
EWT.US iShares MSCI Taiwan ETF 20250421 0 44.66 44.81 43.92 44.22 2424100 44.22 down down correct
EWU.US iShares MSCI United Kingdom ETF 20250421 0 37.11 37.13 36.57 36.82 1954100 36.82 down down correct
EWV.US ProShares UltraShort MSCI Japan 20250421 0 39.318 40.02 39.1916 39.6421 14052 39.6421 up up correct
EWW.US iShares MSCI Mexico ETF 20250421 0 54.88 54.92 53.97 54.34 2335300 54.34 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250421 0 54.72 54.72 54.07 54.36 17700 54.36 down down correct
EWY.US iShares MSCI South Korea ETF 20250421 0 54.9 54.9 54.04 54.39 2644500 54.39 down down correct
EWZ.US iShares MSCI Brazil ETF 20250421 0 25.28 25.39 24.94 25.2 13595000 25.2 down down correct
EXI.US iShares Global Industrials ETF 20250421 0 141.44 141.58 138.35 139.88 24000 139.88 down down correct
EZA.US iShares MSCI South Africa ETF 20250421 0 48.41 48.41 47.11 47.6 111200 47.6 down down correct
EZJ.US ProShares Ultra MSCI Japan 20250421 0 36.46 36.48 35.69 36.22 7100 36.22 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250421 0 54.75 54.75 53.5 53.98 39200 53.98 down down correct
FAN.US First Trust Global Wind Energy ETF 20250421 0 15.25 15.3124 15.0684 15.191 111477 15.191 down down correct
FAS.US Direxion Shares ETF Trust 20250421 0 121 121.99 111 115.11 810700 115.11 down down correct
FAZ.US Direxion Shares ETF Trust 20250421 0 6.44 6.94 6.37 6.73 27591000 6.73 up up correct
FBND.US Fidelity Total Bond ETF 20250421 0 44.98 45.0561 44.83 44.84 1677657 44.6543 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250421 0 151.08 152.27 150.22 151.1 20800 151.1 up up correct
FCG.US First Trust Natural Gas ETF 20250421 0 21.05 21.06 20.45 20.64 183361 20.64 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250421 0 52.06 52.06 50.97 51.38 126100 51.38 down down correct
FCOR.US Fidelity Merrimack Street Trust 20250421 0 46.11 46.1585 45.891 45.9563 19690 45.7818 down down correct
FDD.US First Trust Exchange 20250421 0 13.88 13.9 13.65 13.72 645000 13.72 down down correct
FDHY.US Fidelity High Yield Factor ETF 20250421 0 47.27 47.27 46.87 47.04 19127 46.771 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250421 0 78.27 78.27 76.36 77.31 112400 77.31 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250421 0 39.93 39.93 39.01 39.35 664400 39.35 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250421 0 57.15 57.15 55.78 56.32 212600 56.32 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250421 0 58.44 58.48 57.42 58.04 5200 58.04 down down correct
FDMO.US Fidelity Momentum Factor ETF 20250421 0 61.25 61.43 59.54 60.19 143000 60.19 down down correct
FDN.US First Trust Exchange 20250421 0 209.5 210.37 204.2 206.33 231600 206.33 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250421 0 46.21 46.21 45.25 45.72 18900 45.72 down down correct
FDVV.US Fidelity High Dividend ETF 20250421 0 46.27 46.27 45.17 45.66 465000 45.66 down down correct
FDWM.US Fidelity Covington Trust 20250421 0 19.842 19.842 19.796 19.796 500 19.796 down down correct
FEDM.US FEDM 20250421 0 50.96 50.96 50.11 50.375 2300 50.375 down down correct
FEIG.US FEIG 20250421 0 39.977 39.977 39.977 39.977 100 39.8162
FENY.US Fidelity MSCI Energy Index ETF 20250421 0 22.07 22.07 21.51 21.74 1054700 21.74 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250421 0 44.16 44.16 43.19 43.62 192600 43.62 down down correct
FEUS.US FEUS 20250421 0 56.53 56.9681 56.53 56.9681 180 56.9681 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20250421 0 53.87 54 52.81 53.13 4951700 53.13 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20250421 0 21.69 21.69 21.23 21.294 19600 21.294 down down correct
FFND.US Northern Lights Fund Trust II 20250421 0 23.259 23.259 23.05 23.17 20100 23.17 down down correct
FFTY.US Innovator ETFs Trust 20250421 0 26.26 26.26 25.271 25.51 21500 25.51 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250421 0 24.13 24.18 23.93 24.1 231900 24.1 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250421 0 63.12 63.25 61.62 62.13 155200 62.13 down down correct
FIDI.US Fidelity International High Dividend ETF 20250421 0 21.71 21.71 21.35 21.48 45500 21.48 down down correct
FIDU.US Fidelity Covington Trust 20250421 0 65.01 65.01 63.43 64.04 127700 64.04 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20250421 0 42.4 42.61 42.27 42.384 38000 42.2307 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20250421 0 21.95 21.95 21.55 21.7148 7454 21.7148 down down correct
FISK.US Empire State Realty OP L.P 20250421 0 7.42 7.42 7.42 7.42 1000 7.42
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250421 0 25.54 25.54 25.324 25.35 74100 25.2715 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20250421 0 60.06 60.06 58.4367 58.9319 12267 58.9319 down down correct
FIVA.US Fidelity International Value Factor ETF 20250421 0 26.37 26.43 26.06 26.3 114200 26.3 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250421 0 38.8 38.8 37.9 38.36 21943 38.36 down down correct
FIW.US First Trust Exchange 20250421 0 96.37 96.51 94.4 95.2 51900 95.2 down down correct
FLAU.US Franklin FTSE Australia ETF 20250421 0 27.86 27.86 27.612 27.777 1100 27.777 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250421 0 22.53 22.53 22.42 22.44 2300 22.44 down down correct
FLBR.US Franklin FTSE Brazil ETF 20250421 0 16 16.06 15.81 15.95 80500 15.95 down down correct
FLCA.US Franklin Templeton ETF Trust 20250421 0 37.73 37.73 36.835 37.12 18523 37.12 down down correct
FLCB.US Franklin Templeton ETF Trust 20250421 0 21.17 21.215 21.11 21.11 229100 21.0354 down down correct
FLCH.US Franklin FTSE China ETF 20250421 0 19.36 19.45 19.19 19.347 42800 19.347 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250421 0 21.015 21.025 20.9 20.91 44994 20.8287 down down correct
FLEE.US Franklin FTSE Europe ETF 20250421 0 30.98 30.98 30.363 30.59 4300 30.59 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20250421 0 28.34 28.44 27.97 28.17 85768 28.17 down down correct
FLGR.US Franklin FTSE Germany ETF 20250421 0 29.76 29.76 28.9 29.09 30300 29.09 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250421 0 20.39 20.4204 20.305 20.3272 47900 20.2533 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20250421 0 16.74 16.83 16.7 16.72 8900 16.72 down down correct
FLIN.US Franklin FTSE India ETF 20250421 0 38 38.07 37.755 38 635800 38
FLJH.US Franklin Templeton ETF Trust 20250421 0 28.91 28.91 28.48 28.693 12600 28.693 down down correct
FLJP.US Franklin FTSE Japan ETF 20250421 0 29.42 29.42 29.05 29.25 505000 29.25 down down correct
FLKR.US Franklin FTSE South Korea ETF 20250421 0 18.54 18.628 18.36 18.48 27300 18.48 down down correct
FLLA.US Franklin FTSE Latin America ETF 20250421 0 19.6 19.6 19.39 19.4721 28534 19.4721 down down correct
FLLV.US Franklin Templeton ETF Trust 20250421 0 52.21 52.21 51.54 52.0198 12914 52.0198 down down correct
FLMB.US Franklin Liberty Federal Tax 20250421 0 22.9893 22.9893 22.78 22.795 14680 22.7261 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250421 0 24 24 23.69 23.79 362969 23.6988 down down correct
FLMX.US Franklin FTSE Mexico ETF 20250421 0 27 27 26.69 26.84 28000 26.84 down down correct
FLRG.US Fidelity Covington Trust 20250421 0 31.2 31.261 30.458 30.78 26600 30.78 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250421 0 30.66 30.679 30.61 30.63 1306858 30.507 down down correct
FLRT.US Pacer Funds Trust 20250421 0 46.49 46.51 46.4337 46.4851 47538 46.2611 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250421 0 34.6 34.6 34.43 34.43 1400 34.43 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250421 0 24.067 24.13 23.97 24.06 13300 24.06 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20250421 0 36.23 36.23 35.6 35.7478 20347 35.7478 down down correct
FLTB.US Fidelity Merrimack Street Trust 20250421 0 49.94 50.0199 49.85 49.9254 17364 49.7349 down down correct
FLTR.US VanEck Vectors ETF Trust 20250421 0 25.3 25.32 25.27 25.29 750800 25.1825 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20250421 0 40.91 40.91 40.03 40.32 15700 40.32 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250421 0 24.94 24.94 24.93 24.93 700 24.8259 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20250421 0 45.47 45.55 44.45 44.82 122100 44.82 down up incorrect
FMF.US First Trust Managed Futures Strategy Fund 20250421 0 45.36 45.9684 45.36 45.8358 16679 45.8358 up down incorrect
FMNY.US First Trust Exchange 20250421 0 25.615 25.735 25.6129 25.6639 1028 25.5829 up down incorrect
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250421 0 12.9 12.9 12.7 12.7517 2464 12.7517 down up incorrect
FNCL.US Fidelity MSCI Financials Index ETF 20250421 0 64.53 64.53 62.84 63.47 74000 63.47 down up incorrect
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250421 0 25.15 25.2 24.61 24.88 785100 24.88 down up incorrect
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250421 0 21.26 21.28 20.84 21.02 134500 21.02 down up incorrect
FNDC.US Schwab Fundamental International Small Company Index ETF 20250421 0 37 37.02 36.5 36.72 448200 36.72 down up incorrect
FNDE.US Schwab Strategic Trust 20250421 0 29.18 29.19 28.85 29.07 838800 29.07 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20250421 0 36 36 35.44 35.69 1415800 35.69 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250421 0 21.81 21.83 21.35 21.56 3482300 21.56 down up incorrect
FNGD.US MicroSectors FANG+ Index 20250421 0 17.46 18.44 17.1 17.77 3346700 17.77 up down incorrect
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250421 0 115.69 117.32 111.8404 114.5163 21293 114.5163 down up incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250421 0 60.04 60.06 57.0201 58.54 16099 58.54 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20250421 0 47.6 47.625 46.251 47.03 88700 47.03 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250421 0 280.51 287.36 264.2078 277.6 662864 277.6 down down correct
FORH.US ETF Opportunities Trust 20250421 0 20.17 20.27 20.17 20.27 1600 20.27 up up correct
FOVL.US iShares Trust 20250421 0 64.574 64.574 63.11 63.697 4100 63.697 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20250421 0 17.2 17.21 17.02 17.11 2529400 17.032 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250421 0 18.24 18.24 18.18 18.2 355600 18.108 down down correct
FPX.US First Trust US Equity Opportunities ETF 20250421 0 107.67 107.68 103.59 104.82 11400 104.82 down down correct
FQAL.US Fidelity Quality Factor ETF 20250421 0 60.22 60.22 58.68 59.36 38600 59.36 down down correct
FREL.US Fidelity Covington Trust 20250421 0 26.09 26.141 25.46 25.77 329100 25.77 down down correct
FRI.US First Trust S&P REIT Index Fund 20250421 0 26.12 26.12 25.48 25.77 16300 25.77 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250421 0 15.09 15.09 14.51 14.71 26900 14.71 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250421 0 42.91 43.03 42.68 42.77 252300 42.6297 down down correct
FSIG.US First Trust Exchange 20250421 0 18.94 18.95 18.91 18.91 491900 18.837 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20250421 0 19.75 19.75 19.6719 19.675 208948 19.624 down down correct
FSMD.US Fidelity Covington Trust 20250421 0 36.71 36.728 35.73 36.2 817400 36.2 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250421 0 51.52 51.52 50.37 50.92 254300 50.92 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250421 0 147.95 148.24 144.18 146.28 424200 146.28 down up incorrect
FTSD.US Franklin ETF Trust 20250421 0 90.61 90.81 90.45 90.67 11659 90.3049 up down incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250421 0 20.06 20.07 20.05 20.06 48000 20.01
FUTY.US Fidelity MSCI Utilities Index ETF 20250421 0 50.12 50.12 48.58 49.13 323400 49.13 down up incorrect
FVAL.US Fidelity Value Factor ETF 20250421 0 55.16 55.16 53.87 54.37 98300 54.37 down up incorrect
FVD.US First Trust Value Line Dividend Index Fund 20250421 0 42.78 42.83 42.01 42.41 985000 42.41 down up incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250421 0 63.72 63.72 63.4489 63.63 162638 63.5598 down up incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250421 0 129 129.04 128.6299 128.77 93819 128.4891 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250421 0 70.97 70.97 70.62 70.72 151186 70.6901 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250421 0 53.65 53.76 52.68 53.28 119800 53.28 down up incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20250421 0 106.4 106.46 106.06 106.36 964828 106.2669 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250421 0 110.17 110.36 109.8 109.88 623300 109.88 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250421 0 64.87 64.87 64.09 64.66 7500 64.66 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20250421 0 95.56 95.56 92.81 93.63 23300 93.63 down down correct
FXI.US iShares Trust 20250421 0 32.55 32.6 32.12 32.43 39561500 32.43 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20250421 0 123.38 123.75 120.71 121.96 37600 121.96 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20250421 0 14.01 14.01 13.64 13.79 262900 13.79 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250421 0 48.44 48.64 47.15 47.59 91300 47.59 down down correct
FXP.US ProShares UltraShort FTSE China 50 20250421 0 14.08 14.39 14.08 14.14 19400 14.14 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20250421 0 40.41 40.41 39.17 39.59 312100 39.59 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250421 0 65.47 65.64 65.41 65.52 1880900 65.52 up up correct
FXZ.US First Trust Exchange 20250421 0 51 51 49.9 50.37 39000 50.37 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20250421 0 43.52 43.52 43.1 43.26 22900 43.26 down down correct
GAMR.US ETF Managers Trust 20250421 0 61.9997 61.9997 61.9997 61.9997 427 61.9997
GBIL.US Goldman Sachs Access Treasury 0 20250421 0 100.08 100.09 100.07 100.07 878399 99.7254 down down correct
GBLD.US Invesco MSCI Green Building ETF 20250421 0 16.1386 16.1386 16.1386 16.1386 46 16.1386
GBUG.US iPath Gold ETN 20250421 0 25.26 25.26 24.34 24.68 70900 24.68 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250421 0 19.06 19.1 18.98 19.08 19400 19.08 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250421 0 40.7 40.7794 40.5013 40.545 26471 40.4469 down down correct
GDMA.US Alpha Architect ETF Trust 20250421 0 31.57 31.57 31.42 31.43 2500 31.43 down down correct
GDOC.US Goldman Sachs ETF Trust 20250421 0 29.81 29.81 29.573 29.573 200 29.573 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20250421 0 52.66 53.25 50.95 51.66 36299300 51.66 down down correct
GDXD.US MicroSectors Gold Miners 20250421 0 3.59 3.99 3.45 3.81 13016100 3.81 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250421 0 66.22 66.8 64.04 65.11 6937800 65.11 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250421 0 83.52 85.95 75.83 79.12 924700 79.12 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250421 0 31.92 32.06 31.69 31.88 111600 31.88 down down correct
GGRW.US Gabelli ETFs Trust 20250421 0 26.66 26.66 26.649 26.649 300 26.649 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250421 0 43.65 43.65 43.41 43.5444 16560 43.2312 down down correct
GIGB.US Goldman Sachs ETF Trust 20250421 0 44.88 44.9291 44.61 44.65 48613 44.4532 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20250421 0 62.66 62.76 61.61 62.08 104000 62.08 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20250421 0 55.19 55.19 54.37 54.679 20100 54.679 down down correct
GLD.US SPDR Gold Trust 20250421 0 315.02 316.41 313.95 315.59 20372300 315.59 up up correct
GLDM.US World Gold Trust 20250421 0 67.69 67.95 67.457 67.82 6146000 67.82 up up correct
GLDX.US USCF ETF Trust 20250421 0 35.25 35.47 35.07 35.25 26748 35.25
GLIN.US VanEck Vectors ETF Trust 20250421 0 44.1 44.32 43.72 44.01 59800 44.01 down down correct
GLL.US ProShares Trust II 20250421 0 10.58 10.65 10.48 10.53 9654500 10.53 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250421 0 27.95 27.95 27.186 27.432 15800 27.432 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250421 0 135.68 136.25 134.99 135.84 80800 135.84 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250421 0 110.21 110.33 109.19 109.72 14573 109.72 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20250421 0 50.61 50.91 49.85 50.37 123500 50.37 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250421 0 28.83 28.98 27.81 28.23 81200 28.23 down down correct
GOEX.US Global X Funds 20250421 0 43.41 44.1 42.69 43.31 29000 43.31 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250421 0 56.69 56.69 55.57 56.07 12900 56.07 down down correct
GREK.US Global X MSCI Greece ETF 20250421 0 47.62 48.37 46.92 47.02 212300 47.02 down down correct
GRN.US iPath Series B Carbon ETN 20250421 0 25.68 25.77 25.68 25.77 273 25.77 up up correct
GRNB.US VanEck Vectors ETF Trust 20250421 0 23.74 23.76 23.67 23.6827 21640 23.5996 down down correct
GSEU.US Goldman Sachs ETF Trust 20250421 0 38.71 38.71 38.08 38.34 28941 38.34 down down correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20250421 0 29.66 29.66 29.19 29.5963 3471 29.5963 down down correct
GSG.US iShares S&P GSCI Commodity 20250421 0 21.46 21.49 21.32 21.41 342400 21.41 down up incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250421 0 35.83 35.83 35.26 35.48 332600 35.48 down up incorrect
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250421 0 47.053 47.053 47.053 47.053 300 46.8724
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250421 0 38.18 38.18 37.78 38.0136 47471 38.0136 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20250421 0 102.74 102.843 100.363 101.35 395400 101.35 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20250421 0 28.325 28.325 27.99 28.24 2700 28.24 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250421 0 58.58 58.58 57.26 57.75 26200 57.75 down up incorrect
GSY.US Invesco Ultra Short Duration ETF 20250421 0 49.98 50.01 49.98 49.98 704200 49.98
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250421 0 28 28 27.425 27.512 2100 27.512 down up incorrect
GTO.US Invesco Total Return Bond ETF 20250421 0 45.99 46.03 45.82 45.83 520800 45.83 down up incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250421 0 37.53 37.53 36.87 37.15 503000 37.15 down up incorrect
GURU.US Global X Guru Index ETF 20250421 0 45.02 45.02 44.38 44.72 1700 44.72 down up incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250421 0 17.75 17.75 16.85 17.21 1099800 17.21 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250421 0 112.15 112.15 108.87 109.81 7700 109.81 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20250421 0 32.78 32.83 32.33 32.63 48100 32.63 down up incorrect
GXC.US SPDR Index Shares Funds 20250421 0 78.73 78.78 77.92 78.57 15200 78.57 down down correct
GXG.US Global X MSCI Colombia ETF 20250421 0 26.93 26.9315 26.5 26.6 46466 26.6 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20250421 0 12.4 12.49 12.31 12.4 5200 12.4
HACK.US ETF Series Solutions 20250421 0 69.15 69.6 67.011 67.82 78700 67.82 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250421 0 23.05 23.09 22.6 22.8352 1411 22.8352 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20250421 0 47.5406 47.5406 46.88 47.33 2070 47.33 down down correct
HAUZ.US DBX ETF Trust 20250421 0 21.11 21.17 20.9025 21.108 89782 21.108 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250421 0 31.68 31.72 31.13 31.37 20800 31.37 down down correct
HCOM.US Hawaiian Telcom Holdco Inc 20250421 0 15.461 15.461 15.4588 15.4588 877 15.4588 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250421 0 27.53 27.53 27.065 27.17 363200 27.17 down down correct
HDG.US ProShares Hedge Replication ETF 20250421 0 47.15 47.1849 47.15 47.1849 2007 47.1849 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250421 0 19.44 19.68 19.44 19.58 160500 19.58 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250421 0 14.29 14.29 13.76 13.908 2500 13.908 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250421 0 33.44 33.73 33.351 33.53 11700 33.53 up down incorrect
HDRO.US ETF Series Solutions 20250421 0 26.33 26.33 25.53 25.866 7882 25.866 down up incorrect
HDV.US iShares Core High Dividend ETF 20250421 0 112.94 112.98 110.27 111.43 1605000 111.43 down up incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250421 0 44.87 44.87 43.55 43.95 142500 43.95 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20250421 0 28.06 28.06 27.69 27.79 292100 27.79 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250421 0 39.15 39.28 38.57 38.91 45900 38.91 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250421 0 36.77 36.77 35.78 36.19 118300 36.19 down up incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250421 0 26.78 26.92 26.32 26.48 197200 26.48 down up incorrect
HHH.US ETF Managers Trust 20250421 0 65.88 66.08 63.84 64.53 380200 64.53 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250421 0 18.01 18.019 16.577 17.27 407800 17.27 down up incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250421 0 25.59 27.36 25.473 26.42 481800 26.42 up down incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20250421 0 11.82 11.82 11.495 11.5701 39348 11.4669 down up incorrect
HKND.US Humankind Benefit Corporation 20250421 0 29.3096 29.3096 29.3096 29.3096 139 29.3096
HLGE.US Hartford Longevity Economy ETF 20250421 0 27.3795 27.3795 27.3795 27.3795 44 27.3795
HMOP.US Hartford Municipal Opportunities ETF 20250421 0 38.14 38.14 37.62 37.81 82698 37.6944 down up incorrect
HOMZ.US ETF Series Solutions 20250421 0 40.4 40.623 40.4 40.623 1300 40.623 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250421 0 30.96 31.19 30.74 30.98 55600 30.98 up up correct
HTAB.US Hartford Exchange 20250421 0 18.74 18.74 18.53 18.58 191000 18.5131 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250421 0 25.12 25.12 24.76 24.98 8300 24.98 down down correct
HTRB.US Hartford Total Return Bond ETF 20250421 0 33.43 33.45 33.28 33.29 201036 33.1546 down down correct
HTUS.US Exchange Traded Concepts Trust 20250421 0 33.88 33.88 33.43 33.66 49100 33.66 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250421 0 38.52 38.52 37.55 37.911 4900 37.911 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250421 0 45.5 45.5 45.19 45.22 30100 44.8548 down down correct
HYDW.US DBX ETF Trust 20250421 0 45.89 45.894 45.83 45.894 1200 45.6906 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250421 0 19.12 19.2 18.8811 18.96 348510 18.8518 down down correct
HYG.US iShares Trust 20250421 0 77.49 77.51 77.15 77.31 36078039 76.9152 down down correct
HYGH.US iShares U.S. ETF Trust 20250421 0 83.55 83.6 82.97 83.16 29537 82.6548 down down correct
HYGV.US FlexShares Trust 20250421 0 39.27 39.28 39.11 39.16 171400 38.8996 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250421 0 35.51 35.51 35.3548 35.43 1807924 35.2463 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250421 0 24.44 24.515 24.26 24.38 1999695 24.2863 down down correct
HYS.US PIMCO 0 20250421 0 91.97 91.97 91.2861 91.52 53208 90.9487 down down correct
HYTR.US CP High Yield Trend ETF 20250421 0 21.12 21.13 21.05 21.05 49500 21.05 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250421 0 40.42 40.42 40.3485 40.3485 399 40.0969 down down correct
IAI.US iShares U.S. Broker 20250421 0 130.85 131.2 127.74 128.97 285500 128.97 down down correct
IAK.US iShares U.S. Insurance ETF 20250421 0 128.77 129.01 124.65 125.9 56100 125.9 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250421 0 27.423 27.423 27.2 27.296 92200 27.296 down down correct
IAT.US iShares U.S. Regional Banks ETF 20250421 0 41.33 41.33 40.53 40.97 129000 40.97 down down correct
IAU.US iShares Gold Trust 20250421 0 64.47 64.72 64.24 64.59 11458600 64.59 up up correct
IAUM.US iShares® Gold Trust Micro 20250421 0 34.07 34.215 33.96 34.15 2898400 34.15 up up correct
IBD.US Northern Lights Fund Trust IV 20250421 0 23.65 23.669 23.5015 23.5638 26236 23.4844 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250421 0 25.13 25.13 25.12 25.12 541775 25.0331 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250421 0 24.14 24.16 24.14 24.155 457501 24.0702 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250421 0 24.11 24.52 24.08 24.08 406911 23.9924 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250421 0 25.17 25.285 25.13 25.13 291340 25.0333 down down correct
IBDU.US iShares Trust 20250421 0 22.99 23 22.91 22.91 340300 22.8189 down down correct
IBDV.US iShares Trust 20250421 0 21.56 21.59 21.48 21.49 196000 21.4063 down down correct
IBDW.US iShares Trust 20250421 0 20.54 20.57 20.455 20.465 271400 20.3805 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250421 0 31.51 31.65 31.4631 31.6 231853 31.5414 up up correct
IBUY.US Amplify Online Retail ETF 20250421 0 56.95 56.95 55.74 56.3014 1778 56.3014 down down correct
IDAT.US Ishares Trust 20250421 0 27.87 27.87 27.4496 27.6926 373 27.6926 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20250421 0 68.92 68.99 67.82 68.33 1384900 68.33 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20250421 0 29.99 30.11 29.68 29.9 49100 29.9 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250421 0 31.2 31.25 30.81 31.14 33800 31.14 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250421 0 44.98 44.99 44.03 44.35 407700 44.35 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250421 0 19.21 19.6 19.21 19.36 42100 19.36 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250421 0 31.23 31.36 30.88 31.13 30800 31.13 down down correct
IDRV.US iShares Trust 20250421 0 27 27 26.59 26.84 15307 26.84 down down correct
IDU.US iShares U.S. Utilities ETF 20250421 0 99.81 99.81 96.83 97.98 89300 97.98 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20250421 0 12.56 12.56 12.42 12.4712 17095 12.4712 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250421 0 52.11 52.29 51.6 51.95 4493800 51.95 down down correct
IEUR.US iShares Core MSCI Europe ETF 20250421 0 60.28 60.28 59.144 59.56 531000 59.56 down down correct
IEV.US iShares Trust 20250421 0 58 58 56.91 57.44 317200 57.44 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250421 0 16.28 16.28 15.81 16.03 106400 16.03 down down correct
IFED.US IFED 20250421 0 36.33 36.33 36.2449 36.2449 152 36.2449 down down correct
IG.US Principal Exchange 20250421 0 20.22 20.23 20.12 20.1398 18957 20.0545 down down correct
IGBH.US iShares Interest Rate Hedged Long 20250421 0 23.46 23.46 23.2174 23.31 22844 23.1848 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250421 0 48.23 48.29 47.715 47.78 549337 47.5696 down down correct
IGM.US iShares Expanded Tech Sector ETF 20250421 0 83.65 83.9 81.79 82.88 1240600 82.88 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20250421 0 45.77 45.91 44.58 45.02 91900 45.02 down down correct
IHDG.US WisdomTree Trust 20250421 0 40.66 40.82 40.02 40.31 577000 40.31 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250421 0 64.71 64.72 63.5 64 96700 64 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20250421 0 49.84 49.84 47.66 47.86 223800 47.86 down down correct
IHI.US iShares U.S. Medical Devices ETF 20250421 0 56.53 56.73 55.44 55.97 781800 55.97 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250421 0 21.15 21.16 21.12 21.145 12736 21.0578 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20250421 0 24.4 24.41 24.38 24.38 500 24.38 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250421 0 32.02 32.02 31.59 31.703 18400 31.703 down down correct
IJH.US iShares Trust 20250421 0 54.44 54.56 53.04 53.6 12707000 53.6 down down correct
IJJ.US iShares S&P Mid 20250421 0 110.01 110.01 107.72 108.78 320900 108.78 down down correct
IJK.US iShares S&P Mid 20250421 0 78.63 78.65 76.43 77.23 880100 77.23 down down correct
IJR.US iShares Core S&P Small 20250421 0 95.37 95.58 93.37 94.38 4820300 94.38 down down correct
IJS.US iShares S&P Small 20250421 0 87.36 87.36 85.59 86.54 557000 86.54 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250421 0 29.1 29.1 28.76 28.9244 16234 28.9244 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250421 0 71.38 71.43 70.36 71.08 32600 71.08 down down correct
ILCG.US iShares Morningstar Growth ETF 20250421 0 75.91 75.91 73.9 74.79 195900 74.79 down down correct
ILCV.US iShares Morningstar Value ETF 20250421 0 75.69 75.69 74.04 74.79 63900 74.79 down down correct
ILDR.US First Trust Exchange 20250421 0 21.58 21.58 21.371 21.575 4400 21.575 down down correct
ILF.US iShares Latin America 40 ETF 20250421 0 23.56 23.57 23.16 23.39 2163000 23.39 down down correct
ILTB.US iShares Trust 20250421 0 47.84 47.9454 47.46 47.46 49466 47.2689 down down correct
IMCB.US iShares Morningstar Mid 20250421 0 69.52 69.52 67.81 68.57 39600 68.57 down down correct
IMCG.US iShares Morningstar Mid 20250421 0 67.69 67.69 65.78 66.47 167400 66.47 down down correct
IMTB.US iShares Core 5 20250421 0 42.7711 42.8633 42.63 42.6348 18399 42.4835 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250421 0 40.48 40.599 39.75 40.12 267400 40.12 down down correct
INCO.US Columbia India Consumer ETF 20250421 0 63.18 63.345 62.85 63.33 88078 63.33 up up correct
INDF.US Exchange Traded Concepts Trust 20250421 0 39.22 39.22 38.9 38.9507 8618 38.9507 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250421 0 58.42 58.7 57.81 58.44 97800 58.44 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250421 0 34.951 35.1 34.29 34.6471 24034 34.6471 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250421 0 40.53 40.53 39.4 39.67 105900 39.67 down down correct
INKM.US SSGA Active Trust 20250421 0 31.16 31.16 30.86 30.99 1100 30.99 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250421 0 23.101 23.13 23 23.1 61600 23.0366 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250421 0 30.97 30.97 30.37 30.56 193234 30.56 down down correct
IOCT.US Innovator ETFs Trust 20250421 0 30.535 30.56 30.33 30.38 4893 30.38 down down correct
IOO.US iShares Global 100 ETF 20250421 0 90.18 90.3 88.41 89.47 369000 89.47 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20250421 0 62.16 62.221 61.42 61.91 66900 61.91 down down correct
IPAY.US ETF Series Solutions 20250421 0 50.24 50.25 49.36 49.79 12800 49.79 down down correct
IPO.US Renaissance IPO ETF 20250421 0 35.54 35.63 34.13 34.57 26700 34.57 down down correct
IPOS.US Renaissance International IPO ETF 20250421 0 12.43 12.48 12.37 12.473 944 12.473 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20250421 0 24.44 24.51 24.18 24.32 110900 24.32 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250421 0 28.45 28.539 28.14 28.4048 15974 28.4048 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250421 0 39.88 39.92 39.335 39.6 771100 39.6 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20250421 0 30.39 30.39 29.9001 30.0688 1681 30.0688 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20250421 0 41.99 41.99 41.37 41.5375 2387 41.5375 down down correct
ISCB.US iShares Morningstar Small 20250421 0 50.42 50.42 49.18 49.67 37700 49.67 down down correct
ISCF.US iShares Trust 20250421 0 34.35 34.35 33.75 33.9914 52114 33.9914 down down correct
ISCG.US iShares Morningstar Small 20250421 0 42.06 42.29 41.09 41.47 78200 41.47 down down correct
ISCV.US iShares Morningstar Small 20250421 0 54.05 54.16 53.05 53.56 16100 53.56 down down correct
ISRA.US VanEck Vectors Israel ETF 20250421 0 41.44 41.44 40.47 40.6251 1437 40.6251 down down correct
ISWN.US Amplify ETF Trust 20250421 0 19.01 19.01 18.862 18.862 2200 18.862 down down correct
ITAN.US Alpha Architect ETF Trust 20250421 0 27.35 27.35 26.83 27.063 13700 27.063 down down correct
ITEQ.US BlueStar Israel Technology ETF 20250421 0 46.75 46.75 45.679 45.679 1500 45.679 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250421 0 113.61 113.83 110.93 112.12 2400300 112.12 down down correct
IVE.US iShares Trust 20250421 0 175.85 176.01 172.13 173.78 1025500 173.78 down down correct
IVES.US ETF Managers Trust 20250421 0 38.57 39.59 38.4022 38.4022 1482 38.4022 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250421 0 29.81 29.91 29.44 29.66 400500 29.66 down down correct
IVOG.US Vanguard S&P Mid 20250421 0 97.42 97.5 94.95 96.04 20500 96.04 down down correct
IVOL.US Krane Shares Trust 20250421 0 19.78 20.06 19.78 19.91 391600 19.8505 up up correct
IVOO.US Vanguard Admiral Funds 20250421 0 92.14 92.19 89.81 90.76 161600 90.76 down down correct
IVOV.US Vanguard S&P Mid 20250421 0 84.6 84.6 82.91 83.75 31800 83.75 down down correct
IVV.US iShares Core S&P 500 ETF 20250421 0 523.65 524.06 510.83 516.38 4588600 516.38 down down correct
IVW.US iShares S&P 500 Growth ETF 20250421 0 87.29 87.37 84.89 85.89 1924600 85.89 down down correct
IWB.US iShares Russell 1000 ETF 20250421 0 286.1 286.23 279.04 282.09 1488500 282.09 down down correct
IWC.US iShares Micro 20250421 0 103.4 103.46 101.62 102.6 39500 102.6 down down correct
IWD.US iShares Russell 1000 Value ETF 20250421 0 175.36 175.55 171.13 172.9 7574400 172.9 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250421 0 32.57 33.156 32.57 33.156 7400 33.156 up up correct
IWF.US iShares Russell 1000 Growth ETF 20250421 0 336.93 337.58 328.33 332.54 4590800 332.54 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250421 0 30.0386 30.0386 30.0386 30.0386 1 30.0386
IWL.US iShares Russell Top 200 ETF 20250421 0 127.85 128.07 124.9 126.2 76000 126.2 down down correct
IWM.US iShares Trust 20250421 0 185 185.29 180.77 182.74 26019000 182.74 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250421 0 13.18 13.495 13.18 13.495 1200 13.495 up up correct
IWN.US iShares Russell 2000 Value ETF 20250421 0 138.88 139.2 136.29 137.78 1917500 137.78 down down correct
IWO.US iShares Russell 2000 Growth ETF 20250421 0 238.52 238.62 232.3 234.76 1119600 234.76 down down correct
IWP.US iShares Russell Mid 20250421 0 112.14 112.41 108.69 110.03 4392100 110.03 down down correct
IWR.US iShares Russell Mid 20250421 0 79.8 79.96 77.72 78.58 3770000 78.58 down down correct
IWS.US iShares Russell Mid 20250421 0 117.36 117.88 114.67 115.78 1487300 115.78 down down correct
IWV.US iShares Russell 3000 ETF 20250421 0 295.89 296.03 288.86 292.05 387900 292.05 down down correct
IWX.US iShares Russell Top 200 Value ETF 20250421 0 76.65 76.65 74.82 75.53 153200 75.53 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20250421 0 196.78 196.94 191.82 194.08 293600 194.08 down down correct
IXC.US iShares Global Energy ETF 20250421 0 37.13 37.13 36.31 36.65 388700 36.65 down down correct
IXG.US iShares Global Financials ETF 20250421 0 98.17 98.71 96.39 96.98 8600 96.98 down down correct
IXJ.US iShares Global Healthcare ETF 20250421 0 85.48 85.57 83.49 83.98 179000 83.98 down down correct
IXN.US iShares Global Tech ETF 20250421 0 70.14 70.25 68.5 69.37 330900 69.37 down down correct
IXP.US iShares Global Comm Services ETF 20250421 0 92.18 92.61 90.72 91.42 70197 91.42 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250421 0 83.63 83.63 81.64 82.6 93200 82.6 down down correct
IYE.US iShares U.S. Energy ETF 20250421 0 42.6 42.6 41.56 42 454200 42 down down correct
IYF.US iShares U.S. Financials ETF 20250421 0 104.67 104.95 101.89 103.07 369300 103.07 down down correct
IYG.US iShares U.S. Financial Services ETF 20250421 0 73.18 73.18 71.25 71.99 53800 71.99 down down correct
IYH.US iShares U.S. Healthcare ETF 20250421 0 56.15 56.15 54.75 55.15 691500 55.15 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20250421 0 71.48 71.59 69.94 70.69 173500 70.69 down down correct
IYM.US iShares U.S. Basic Materials ETF 20250421 0 126.82 126.82 123.91 125.01 12900 125.01 down down correct
IYR.US iShares U.S. Real Estate ETF 20250421 0 91.15 91.35 88.95 90.07 6216400 90.07 down down correct
IYW.US iShares U.S. Technology ETF 20250421 0 129.19 129.51 126.02 127.81 591700 127.81 down down correct
IYY.US iShares Dow Jones U.S. ETF 20250421 0 126.94 126.94 123.77 125.11 48600 125.11 down down correct
JAAA.US Janus Detroit Street Trust 20250421 0 50.2 50.3 50.182 50.27 5694800 50.0253 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250421 0 45.48 45.58 45.35 45.35 60866 45.1956 down down correct
JCTR.US J.P. Morgan Exchange 20250421 0 69.4706 69.4706 69.4706 69.4706 38 69.4706
JDIV.US JPMorgan U.S. Dividend ETF 20250421 0 44.4665 44.4665 44.4665 44.4665 114 44.4665
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250421 0 11.18 11.96 10.93 11.59 3082800 11.59 up down incorrect
JEPI.US J.P. Morgan Exchange 20250421 0 53.425 53.47 52.16 52.71 6315500 52.2473 down up incorrect
JETS.US U.S. Global Jets ETF 20250421 0 18.64 18.675 18.22 18.4 1694400 18.4 down up incorrect
JHCB.US John Hancock Exchange 20250421 0 20.75 20.76 20.655 20.655 3800 20.5618 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250421 0 25.9 25.9 25.56 25.76 13300 25.76 down up incorrect
JHMB.US John Hancock Exchange 20250421 0 21.57 21.62 21.52 21.545 21500 21.4689 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20250421 0 35.04 35.04 34.37 34.65 285800 34.65 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20250421 0 63.02 63.02 61.48 62.15 25600 62.15 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20250421 0 53.42 53.42 52.022 52.57 185300 52.57 down up incorrect
JHMU.US John Hancock Exchange 20250421 0 25.18 25.21 25.15 25.21 2800 25.1272 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20250421 0 34.39 34.39 33.59 33.99 44900 33.99 down down correct
JIG.US J.P. Morgan Exchange 20250421 0 62.49 62.84 61.669 62.017 6100 62.017 down down correct
JIGB.US J.P. Morgan Exchange 20250421 0 44.46 44.468 44.17 44.3067 3970 44.3067 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20250421 0 71.38 71.425 70.36 71.08 32586 71.08 down up incorrect
JKE.US iShares Morningstar Growth ETF 20250421 0 75.905 75.91 73.9 74.79 195947 74.79 down up incorrect
JKF.US iShares Morningstar Value ETF 20250421 0 75.69 75.69 74.04 74.79 63880 74.79 down up incorrect
JKG.US iShares Morningstar Mid 20250421 0 69.52 69.52 67.81 68.57 39553 68.57 down up incorrect
JKJ.US iShares Morningstar Small 20250421 0 50.3299 50.42 49.18 49.6693 37734 49.6693 down up incorrect
JKK.US iShares Morningstar Small 20250421 0 42.06 42.29 41.09 41.47 78236 41.47 down up incorrect
JMBS.US Janus Henderson Mortgage 20250421 0 44.31 44.43 44.155 44.16 408896 43.974 down up incorrect
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250421 0 53.51 53.51 51.93 52.52 118600 52.52 down up incorrect
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250421 0 93.21 93.46 92.93 93.15 2340474 92.6297 down up incorrect
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250421 0 79.53 81.175 74.717 77.09 560779 77.09 down up incorrect
JOJO.US Tidal ETF Trust 20250421 0 14.52 14.58 14.414 14.42 27700 14.346 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20250421 0 38.97 39.34 38.4 39.28 352400 39.28 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250421 0 52.03 52.1 51.72 51.926 31900 51.926 down down correct
JPIE.US J.P. Morgan Exchange 20250421 0 45.68 45.7 45.614 45.65 591700 45.4239 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250421 0 58.31 58.31 57.639 57.96 9200 57.96 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250421 0 37.39 37.39 37.0602 37.14 6506 36.8145 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250421 0 94.43 94.43 92.371 93.125 15400 93.125 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250421 0 40.32 40.32 39.441 39.853 33800 39.853 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250421 0 108.93 108.93 106.48 107.6 141100 107.6 down down correct
JPXN.US iShares JPX 20250421 0 73.61 73.61 72.67 73.04 10100 73.04 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250421 0 53.02 53.11 51.76 52.27 928100 52.27 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250421 0 46.91 46.98 46.874 46.895 49800 46.6927 down down correct
JSTC.US Tidal ETF Trust 20250421 0 17.51 17.51 17.11 17.293 6100 17.293 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20250421 0 46.6 46.6 46.398 46.398 300 46.398 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250421 0 73.87 73.87 72.134 72.884 9300 72.884 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250421 0 37.486 37.486 37.036 37.41 64800 37.41 down down correct
JXI.US iShares Global Utilities ETF 20250421 0 70.17 70.17 68.26 68.9 11500 68.9 down down correct
KALL.US KraneShares MSCI All China Index ETF 20250421 0 20.8392 20.9168 20.8392 20.9168 1541 20.9168 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250421 0 19.38 19.5137 19.1501 19.5137 6734 19.5137 up up correct
KBA.US KraneShares Trust 20250421 0 22.86 22.99 22.86 22.94 40100 22.94 up up correct
KBE.US SPDR S&P Bank ETF 20250421 0 47.65 47.84 46.91 47.42 1622600 47.42 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20250421 0 15.12 15.17 14.83 14.945 12150 14.945 down down correct
KCE.US SPDR S&P Capital Markets ETF 20250421 0 115.78 115.78 112.65 113.73 86300 113.73 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250421 0 17.76 17.76 17.57 17.691 500 17.691 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250421 0 27.66 27.66 27.17 27.34 22300 27.34 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20250421 0 21.54 21.58 21.41 21.497 2900 21.497 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250421 0 23.77 24.16 23.2 23.58 10600 23.58 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250421 0 23.445 23.46 23.34 23.391 12500 23.2274 down down correct
KIE.US SPDR S&P Insurance ETF 20250421 0 56.38 56.54 54.54 55.1 740200 55.1 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20250421 0 43.19 43.19 42.95 43.0337 581 43.0337 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20250421 0 26.3081 26.4431 26.2314 26.25 53956 26.25 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20250421 0 9.95 9.95 9.95 9.95 0 9.95
KOCG.US SHP ETF Trust 20250421 0 26.71 26.71 26.375 26.375 200 26.375 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250421 0 92.5266 92.5266 92.5266 92.5266 11 92.5266
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250421 0 27.85 30 27.71 29.27 6558400 29.27 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250421 0 43.42 43.45 42.38 42.78 115500 42.78 down down correct
KONG.US ETF Opportunities Trust 20250421 0 26.6723 26.6723 26.6723 26.6723 88 26.6723
KORP.US American Century Diversified Corporate Bond ETF 20250421 0 45.87 45.87 45.5 45.5433 40605 45.357 down down correct
KORU.US Direxion Shares ETF Trust 20250421 0 38 38.11 36.53 37.15 45000 37.15 down down correct
KRBN.US KraneShares Global Carbon ETF 20250421 0 27.94 27.94 27.562 27.61 34700 27.61 down down correct
KRE.US SPDR S&P Regional Banking ETF 20250421 0 51.01 51.16 50.21 50.74 12011600 50.74 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250421 0 40.13 40.19 39.78 39.9 290800 39.9 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250421 0 13.88 13.88 13.61 13.66 11500 13.66 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250421 0 14.74 14.8 14.55 14.78 7100 14.78 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250421 0 23.02 23.02 22.58 22.76 11900 22.76 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250421 0 30.275 30.321 29.815 30.27 17011200 30.27 down down correct
KXI.US iShares Global Consumer Staples ETF 20250421 0 65.94 66 64.83 65.42 112100 65.42 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250421 0 10.68 10.879 9.79 10.51 8756500 10.51 down down correct
LABU.US Direxion Shares ETF Trust 20250421 0 45.5 49.45 44.506 46.1 1740100 46.1 up up correct
LCG.US Sterling Capital Focus Equity ETF 20250421 0 26.33 26.33 26.2004 26.2004 184 26.2004 down down correct
LCR.US Leuthold Core ETF 20250421 0 33.33 33.34 33.08 33.2 9900 33.2 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250421 0 45.85 45.925 45.41 45.7 11100 45.7 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250421 0 56.54 56.54 55.157 55.76 37800 55.76 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250421 0 95.46 95.6554 95.43 95.4668 25360 95.0987 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250421 0 38.3 38.43 38.3 38.39 64900 38.39 up up correct
LGH.US HCM Defender 500 Index ETF 20250421 0 45.09 45.09 44.28 44.632 14000 44.632 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250421 0 166.33 166.47 162.43 164.03 16300 164.03 down down correct
LGOV.US First Trust Exchange 20250421 0 21.27 21.27 20.987 21.03 265900 20.957 down down correct
LIT.US Global X Funds 20250421 0 35.14 35.24 34.7 35 145100 35 down down correct
LOPP.US Gabelli ETFs Trust 20250421 0 24.887 24.887 24.887 24.887 100 24.887
LOUP.US Innovator ETFs Trust 20250421 0 42.955 42.955 41.501 42.219 9300 42.219 down up incorrect
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250421 0 106.21 106.38 105.51 105.6 23506711 105.1775 down up incorrect
LQDB.US iShares Trust 20250421 0 84.4 84.4 84.074 84.074 100 83.7603 down up incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250421 0 90.1 90.5772 90.0051 90.25 199017 89.7342 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20250421 0 54.07 54.102 52.73 53.28 174000 53.28 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250421 0 33.03 33.03 32.22 32.475 2300 32.475 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250421 0 37.14 37.2 36.37 36.68 6791 36.68 down up incorrect
LSAT.US Two Roads Shared Trust 20250421 0 37.09 37.21 36.61 36.832 7200 36.832 down up incorrect
LTL.US ProShares Ultra Telecommunications 20250421 0 67.52 67.52 65.75 66.75 1800 66.75 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250421 0 51.29 51.535 50.71 50.71 254120 50.3944 down up incorrect
LVOL.US American Century Low Volatility ETF 20250421 0 50.94 50.95 50.915 50.915 1536 50.915 down up incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250421 0 32.03 32.0909 31.84 32.0909 237 32.0909 up down incorrect
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250421 0 19.94 19.94 19.85 19.9026 6281 19.9026 down up incorrect
MBOX.US Freedom Day Dividend ETF 20250421 0 30.78 30.78 30.3 30.597 15600 30.597 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250421 0 20.4078 20.48 20.2101 20.39 34876 20.3241 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250421 0 497.45 498.9 485.27 490.29 894700 490.29 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250421 0 75.1 75.1 72.97 73.69 184800 73.69 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250421 0 70.84 70.84 69.31 70.05 173800 70.05 down down correct
META.US Roundhill Ball Metaverse ETF 20250421 0 491.325 493.5 479.8 484.66 16165980 484.66 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250421 0 12.95 12.95 12.26 12.53 131800 12.53 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20250421 0 32.38 32.38 31.89 32.051 20700 32.051 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250421 0 18.48 18.48 18.29 18.388 10400 18.388 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20250421 0 46.65 46.65 45.91 46.3736 42105 46.3736 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250421 0 187.6 187.6 182.96 185.05 222500 185.05 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250421 0 287.87 288.52 280.76 284.39 822600 284.39 down down correct
MGV.US Vanguard World Fund 20250421 0 119.81 119.85 116.88 118.03 525200 118.03 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20250421 0 53.1 53.1 51.64 52.193 4800 52.193 down up incorrect
MIDE.US DBX ETF Trust 20250421 0 26.2874 26.2874 26.2874 26.2874 77 26.2874
MIDU.US Direxion Shares ETF Trust 20250421 0 31.61 31.63 29.16 30.03 62100 30.03 down up incorrect
MINO.US PIMCO ETF Trust 20250421 0 43.99 43.99 43.65 43.75 39200 43.6221 down up incorrect
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250421 0 100.27 100.2999 100.26 100.28 1208762 99.8805 up down incorrect
MJ.US ETFMG Alternative Harvest ETF 20250421 0 18.57 18.65 17.58 17.81 43800 17.81 down up incorrect
MLPA.US Global X MLP ETF 20250421 0 49.88 49.88 48.35 48.57 93276 47.6309 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250421 0 24.613 24.613 24.613 24.613 200 24.613
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250421 0 55.9116 55.9116 55.9116 55.9116 230 55.9116
MLPX.US Global X MLP & Energy Infrastructure ETF 20250421 0 60.4 60.4 58.015 58.65 275090 57.9443 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20250421 0 23.16 23.16 22.9306 23.03 230790 22.9547 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20250421 0 23.62 23.62 23.4878 23.51 135801 23.4374 down up incorrect
MMLG.US First Trust Exchange 20250421 0 25.78 25.8 25.185 25.47 4690 25.47 down up incorrect
MMSC.US MMSC 20250421 0 17.223 17.223 16.86 16.932 1600 16.932 down up incorrect
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250421 0 224.48 224.48 219.99 221.7618 3893 221.7618 down up incorrect
MNA.US IQ Merger Arbitrage ETF 20250421 0 34.35 34.49 34.35 34.41 20551 34.41 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20250421 0 65.88 66.12 65.17 65.56 36340 65.56 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250421 0 9.49 9.55 9.3 9.43 486800 9.43 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250421 0 36.61 36.61 36.08 36.1593 411 36.1593 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250421 0 2.56 2.56 2.31 2.33 5766500 2.33 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250421 0 43.53 43.53 43.356 43.356 6700 43.217 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250421 0 24.488 24.488 24.488 24.488 0 24.488
MUB.US iShares Trust 20250421 0 103.53 103.6 102.68 102.97 8407435 102.6898 down down correct
MUNI.US PIMCO ETF Trust 20250421 0 50.81 50.84 50.52 50.6 389216 50.4619 down down correct
MUSI.US American Century Multisector Income ETF 20250421 0 42.95 42.96 42.75 42.79 5900 42.5646 down down correct
MUST.US Columbia Multi 20250421 0 19.9 19.93 19.65 19.84 271013 19.7872 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250421 0 13.34 13.34 12.1 12.1 2300 12.1 down down correct
MVV.US ProShares Ultra MidCap400 20250421 0 49.85 49.85 47.32 48.17 9100 48.17 down down correct
MXI.US iShares Global Materials ETF 20250421 0 79.48 80.49 78.49 79.11 15856 79.11 down down correct
MYY.US ProShares Short MidCap400 20250421 0 21.41 22 21.41 21.81 65400 21.81 up up correct
MZZ.US ProShares UltraShort MidCap400 20250421 0 12.27 12.63 12.27 12.43 5300 12.43 up up correct
NACP.US Impact Shares Trust I 20250421 0 36.69 36.69 35.87 36.21 9700 36.21 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250421 0 47.2 47.28 44.34 45.81 277300 45.81 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20250421 0 52.25 52.25 51.123 51.645 24000 51.645 down down correct
NDVG.US Nuveen Dividend Growth ETF 20250421 0 29.6403 29.6403 29.6403 29.6403 138 29.6403
NERD.US Listed Funds Trust 20250421 0 20.857 20.89 20.774 20.89 1800 20.89 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250421 0 24.15 24.2 23.875 23.986 1800 23.8857 down down correct
NFLT.US Virtus Newfleet Multi 20250421 0 21.98 22.2187 21.98 22.06 54466 22.06 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250421 0 58.45 58.45 57.23 57.6 57960 57.6 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250421 0 74.36 74.37 71.19 72.23 79800 72.23 down down correct
NORW.US Global X MSCI Norway ETF 20250421 0 25.85 25.91 25.41 25.44 7200 25.44 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20250421 0 35.11 35.11 34.6629 34.6629 361 34.6629 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250421 0 12.26 12.26 11.532 11.981 62500 11.981 down down correct
NSCS.US Nuveen Small Cap Select ETF 20250421 0 23.3261 23.3261 23.3261 23.3261 80 23.3261
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250421 0 28.43 28.46 28.1619 28.3008 3289 28.3008 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20250421 0 37.31 37.34 36.87 37.059 19800 37.059 down down correct
NTSX.US WisdomTree Trust 20250421 0 42.37 42.46 41.38 41.89 59300 41.89 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250421 0 20.65 20.65 20.5601 20.59 3922 20.5147 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250421 0 21.9 21.94 21.83 21.83 188483 21.7616 down down correct
NUGO.US Nushares ETF Trust 20250421 0 28.42 28.46 27.695 28.02 19700 28.02 down down correct
NUGT.US Direxion Shares ETF Trust 20250421 0 79.3 81 74.36 76.27 2007000 76.27 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250421 0 20.76 20.76 20.7 20.7 31000 20.5876 down down correct
NUSA.US Nuveen Enhanced Yield 1 20250421 0 23.27 23.27 23.255 23.255 366 23.1847 down down correct
NUSI.US Nationwide Risk 20250421 0 46.89 47.163 46.006 46.27 28722 45.934 down down correct
NWLG.US Nuveen Winslow Large 20250421 0 27.8168 27.8168 27.8168 27.8168 56 27.8168
NYF.US iShares New York Muni Bond ETF 20250421 0 51.77 51.77 51.4101 51.5 87058 51.3698 down down correct
OALC.US Unified Series Trust 20250421 0 26.749 26.749 26.336 26.642 25300 26.642 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250421 0 21.59 21.59 21.52 21.584 900 21.584 down down correct
OCIO.US ClearShares OCIO ETF 20250421 0 31.73 31.85 31.63 31.807 1600 31.807 up up correct
OEF.US iShares S&P 100 ETF 20250421 0 251.23 251.46 245.47 248.53 472100 248.53 down down correct
OGCP.US Empire State Realty OP L.P 20250421 0 6.81 6.96 6.81 6.82 1700 6.82 up up correct
OIH.US VanEck Vectors ETF Trust 20250421 0 215.79 215.79 209.8 212.98 536800 212.98 down down correct
OILU.US Bank of Montreal 20250421 0 18.59 18.59 17.14 17.8 292329 17.8 down down correct
OND.US ProShares Trust 20250421 0 32.2264 32.2264 32.2264 32.2264 29 32.2264
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250421 0 107.01 107.01 106.9842 106.9842 204 106.9842 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250421 0 120.05 120.05 117.26 118.288 2800 118.288 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250421 0 101.01 101.01 99.093 100.03 16400 100.03 down down correct
ONLN.US ProShares Online Retail ETF 20250421 0 39.12 39.12 38.16 38.56 12500 38.56 down down correct
ONOF.US Global X Funds 20250421 0 30.5 30.5 30.475 30.475 8400 30.475 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250421 0 11.411 11.411 11.061 11.2 6100 11.2 down down correct
OPER.US ETF Series Solutions 20250421 0 100.37 100.375 100.33 100.355 12400 99.9753 down down correct
OUNZ.US VanEck Merk Gold Trust 20250421 0 32.91 33.075 32.831 33 956100 33 up up correct
OVB.US Overlay Shares Core Bond ETF 20250421 0 19.89 19.89 19.65 19.735 15700 19.735 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20250421 0 24.21 24.21 23.81 23.99 1900 23.99 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20250421 0 39.95 39.95 38.95 39.48 13500 39.48 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250421 0 32.74 32.74 32.393 32.554 16700 32.554 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20250421 0 20.43 20.56 20.25 20.335 27200 20.335 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20250421 0 27.62 27.708 27.45 27.708 2600 27.708 up up correct
OVT.US Listed Funds Trust 20250421 0 21.5 21.5 21.35 21.408 59300 21.408 down down correct
OWNS.US Impact Shares Trust I 20250421 0 16.96 16.98 16.92 16.926 21823 16.926 down down correct
PAB.US PGIM ETF Trust 20250421 0 41.77 41.77 41.56 41.65 37800 41.4991 down down correct
PALC.US Pacer Lunt Large Cap Multi 20250421 0 45.59 45.59 44.68 45.08 8400 45.08 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250421 0 86.34 86.45 85.21 85.68 93100 85.68 down down correct
PAMC.US Pacer Lunt MidCap Multi 20250421 0 39.547 39.547 38.92 39.175 3700 39.175 down down correct
PBD.US Invesco Global Clean Energy ETF 20250421 0 10.26 10.26 10.08 10.15 31600 10.15 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250421 0 58.4 58.86 58.15 58.48 5700 58.48 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20250421 0 46.06 46.06 45.19 45.6699 13048 45.6699 down down correct
PBP.US Invesco Exchange 20250421 0 20.87 20.97 20.62 20.8 58600 20.8 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20250421 0 14.49 14.51 14.07 14.28 929200 14.28 down down correct
PCEF.US Invesco Exchange 20250421 0 17.59 17.63 17.37 17.43 752100 17.43 down down correct
PCY.US Invesco Exchange 20250421 0 19.26 19.27 18.94 19.03 149024 19.03 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250421 0 34.16 34.33 33.84 34.054 30614 34.054 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250421 0 46.14 46.26 44.98 45.49 60000 45.49 down down correct
PEXL.US Pacer Funds Trust 20250421 0 41.68 41.68 40.98 41.37 5400 41.37 down down correct
PFFA.US ETFis Series Trust I 20250421 0 19.94 19.98 19.71 19.86 734400 19.86 down down correct
PFFD.US Global X U.S. Preferred ETF 20250421 0 18.26 18.37 18.16 18.23 1463406 18.1327 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250421 0 7.9 7.9 7.8 7.8449 2044 7.8449 down down correct
PFFR.US ETFis Series Trust I 20250421 0 17.69 17.813 17.5 17.61 49800 17.61 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250421 0 22.79 22.81 22.63 22.76 167600 22.6244 down down correct
PFIG.US Invesco Exchange 20250421 0 23.7 23.7 23.5602 23.64 10928 23.64 down down correct
PFIX.US Simplify Exchange Traded Funds 20250421 0 55.19 58.2 55.19 57.57 234400 57.4138 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250421 0 19.69 19.69 19.56 19.58 105700 19.4622 down down correct
PFUT.US Putnam Sustainable Future ETF 20250421 0 20.63 20.63 20.35 20.526 21900 20.526 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250421 0 15.79 15.858 15.715 15.78 580410 15.6972 down down correct
PGF.US Invesco Financial Preferred ETF 20250421 0 13.78 13.8 13.73 13.74 147600 13.74 down down correct
PGHY.US Invesco Exchange 20250421 0 19.17 19.41 19.17 19.21 40100 19.21 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20250421 0 32.6 32.6 31.735 32.138 24100 32.138 down down correct
PGX.US Invesco Preferred ETF 20250421 0 10.87 10.95 10.8 10.83 12157800 10.83 down down correct
PHB.US Invesco Exchange 20250421 0 17.74 17.74 17.67 17.68 100162 17.68 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250421 0 34.05 34.55 34.05 34.5 5200 34.5 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20250421 0 34.09 34.1 34 34.04 28950 33.8091 down down correct
PHYS.US Sprott Physical Gold Trust 20250421 0 26.22 26.31 26.06 26.2 8829000 26.2 down down correct
PICB.US Invesco Exchange 20250421 0 23.38 23.49 23.33 23.36 127500 23.36 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250421 0 94.09 94.09 93.7806 93.7806 464 93.7806 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250421 0 4.51 4.62 4.371 4.48 44300 4.48 down down correct
PIN.US Invesco India ETF 20250421 0 25.79 25.84 25.62 25.73 48600 25.73 down down correct
PINK.US Simplify Exchange Traded Funds 20250421 0 27.82 27.894 27.28 27.47 48200 27.47 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250421 0 77.15 77.58 76.3 76.85 3900 76.85 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20250421 0 65.8 65.8 63.3 63.92 23800 63.92 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20250421 0 28.6 28.6 28.24 28.294 29300 28.294 down down correct
PLTM.US GraniteShares Platinum Trust 20250421 0 9.37 9.39 9.31 9.33 208600 9.33 down down correct
PPA.US Invesco Aerospace & Defense ETF 20250421 0 114.95 114.95 112.04 113.33 132400 113.33 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250421 0 88.45 88.74 88.01 88.35 184200 88.35 down down correct
PQDI.US Principal Exchange 20250421 0 18.69 18.69 18.669 18.689 2800 18.6188 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20250421 0 18.4 18.41 18.3601 18.38 206799 18.3077 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20250421 0 37.52 37.52 36.63 37 417500 37 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20250421 0 41.11 41.3 40.47 41.22 35800 41.22 up up correct
PSIL.US PSIL 20250421 0 11.03 11.07 10.6 11.01 16087 11.01 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20250421 0 31.16 31.28 31.15 31.21 218763 31.0343 up up correct
PSLV.US Sprott Physical Silver Trust 20250421 0 11.11 11.14 10.92 11.06 28896600 11.06 down down correct
PSP.US Invesco Exchange 20250421 0 60.19 60.45 58.89 59.25 29400 59.25 down down correct
PSQ.US ProShares Trust 20250421 0 42.6 43.58 42.53 43.07 5642400 43.07 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20250421 0 88.6529 88.6529 86.6393 87.5289 1732 87.5289 down down correct
PST.US ProShares UltraShort 7 20250421 0 23.2684 23.4699 23.185 23.45 12599 23.45 up up correct
PTBD.US Pacer Funds Trust 20250421 0 19.63 19.7 19.545 19.59 61100 19.5603 down down correct
PTEST.US X 20250421 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20250421 0 27.61 27.61 27.37 27.48 13000 27.48 down down correct
PULS.US PGIM Ultra Short Bond ETF 20250421 0 49.53 49.56 49.52 49.54 2935569 49.3455 up up correct
PUTW.US WisdomTree Trust 20250421 0 30 30 29.1165 29.54 92299 29.2523 down down correct
PVI.US Invesco Exchange 20250421 0 24.78 24.86 24.78 24.86 400 24.86 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250421 0 91.77 91.77 89.01 90.06 17800 90.06 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250421 0 54.93 54.93 53.61 54.13 26000 54.13 down down correct
PWZ.US Invesco Exchange 20250421 0 23.08 23.14 22.89 22.91 342700 22.91 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250421 0 24.61 24.61 23.96 24.15 27000 24.15 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250421 0 51.79 51.79 50.87 51.35 81500 51.35 down down correct
PXH.US Invesco Exchange 20250421 0 20.54 20.62 20.38 20.54 105500 20.54
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250421 0 22.02 22.02 21.4 21.6 11800 21.6 down down correct
PZA.US Invesco Exchange 20250421 0 22.37 22.45 22.15 22.24 4563000 22.24 down down correct
PZT.US Invesco Exchange 20250421 0 21.56 21.8 21.51 21.59 51600 21.59 up up correct
QAI.US IQ Hedge Multi 20250421 0 30.55 30.6 30.38 30.49 59200 30.49 down down correct
QARP.US DBX ETF Trust 20250421 0 47.57 47.57 47.1 47.5 3200 47.5 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250421 0 65.9 65.9 64.43 65.06 26400 65.06 down down correct
QDF.US FlexShares Trust 20250421 0 63 63 61.72 62.4 43200 62.4 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250421 0 32.15 32.15 31.73 31.9841 4739 31.8995 down down correct
QDPL.US Pacer Funds Trust 20250421 0 34.02 34.09 33.27 33.51 172200 33.51 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250421 0 79.59 79.59 78.5 78.9 21800 78.9 down down correct
QEMM.US SPDR Index Shares Funds 20250421 0 56.63 56.63 56.04 56.0686 1818 56.0686 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20250421 0 89.28 89.39 86.59 87.62 123300 87.62 down down correct
QID.US ProShares UltraShort QQQ 20250421 0 40.61 42.43 40.45 41.47 4161900 41.47 up up correct
QINT.US American Century Quality Diversified International ETF 20250421 0 51.91 51.99 51.21 51.51 11700 51.51 down down correct
QLD.US ProShares Ultra QQQ 20250421 0 75.57 75.88 71.97 73.84 4509400 73.84 down down correct
QLTA.US iShares Aaa 20250421 0 46.75 46.82 46.5206 46.56 91046 46.3884 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250421 0 62.53 62.53 61.34 61.92 3700 61.92 down down correct
QLVD.US FlexShares Developed Markets ex 20250421 0 29.71 29.71 29.49 29.498 1600 29.498 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250421 0 24.81 24.8159 24.81 24.8159 412 24.8159 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20250421 0 32.6 32.6 31.96 32.279 1400 32.279 down down correct
QQH.US HCM Defender 100 Index ETF 20250421 0 54.11 54.21 53.76 54.08 15000 54.08 down down correct
QQQE.US Direxion NASDAQ 20250421 0 81.83 81.83 79.82 80.73 358900 80.73 down down correct
QRFT.US QRAFT AI 20250421 0 47.27 47.27 47.092 47.092 600 47.092 down down correct
QTUM.US Defiance Quantum ETF 20250421 0 69.73 69.73 68.06 68.99 105100 68.99 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250421 0 36.95 36.95 36.95 36.95 0 36.95
QUS.US SPDR MSCI USA StrategicFactors ETF 20250421 0 147.54 147.54 144.07 145.54 23100 145.54 down down correct
QVML.US Invesco Exchange 20250421 0 30.53 30.6216 30.3632 30.6216 12321 30.6216 up up correct
QVMM.US Invesco Exchange 20250421 0 25.07 25.07 24.7 24.8591 771 24.8591 down down correct
QVMS.US Invesco Exchange 20250421 0 22.3 22.3 22.04 22.2347 234 22.2347 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20250421 0 123.58 123.58 120.67 121.667 5900 121.667 down down correct
RAAX.US VanEck Inflation Allocation ETF 20250421 0 29.57 29.74 29.391 29.6 19200 29.6 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250421 0 33.38 33.388 32.76 33.09 13400 33.09 down down correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250421 0 75.17 76.43 75.16 75.21 54280 74.9204 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20250421 0 13.84 13.86 13.81 13.837 5500 13.837 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250421 0 23.44 23.44 23.14 23.21 23600 23.21 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250421 0 44.23 44.35 43.33 43.76 61400 43.76 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250421 0 33.97 34.26 33.97 34.26 200 34.26 up up correct
RECS.US Columbia ETF Trust I 20250421 0 30.81 30.81 30.07 30.41 731400 30.41 down down correct
REET.US iShares Global REIT ETF 20250421 0 23.64 23.64 23.07 23.3 920100 23.3 down down correct
REK.US ProShares Short Real Estate 20250421 0 17.59 17.98 17.53 17.78 27300 17.78 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250421 0 4.96 4.99 4.66 4.9 480300 4.9 down down correct
REVS.US Columbia Research Enhanced Value ETF 20250421 0 23.17 23.17 22.8 23.17 9616 23.17
REW.US ProShares UltraShort Technology 20250421 0 13.45 14.04 13.39 13.67 84500 13.67 up up correct
REZ.US iShares Trust 20250421 0 81.73 82.02 79.83 80.75 64400 80.75 down down correct
RFCI.US ALPS ETF Trust 20250421 0 22.1799 22.1799 22.14 22.14 192 22.0603 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250421 0 49.37 49.37 48.46 48.7855 1800 48.6972 down down correct
RFFC.US RiverFront Dynamic US Flex 20250421 0 51.08 51.327 51.08 51.327 700 51.327 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250421 0 41.68 41.86 40.56 40.95 18308 40.95 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250421 0 103.83 103.83 102.25 103.11 4500 103.11 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250421 0 46 46.1199 44.94 45.43 668819 45.43 down down correct
RHRX.US Starboard Investment Trust 20250421 0 13.58 13.604 13.58 13.604 300 13.604 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250421 0 30.4 30.4 30.06 30.32 30341 30.32 down down correct
RHTX.US Starboard Investment Trust 20250421 0 14.535 14.535 14.535 14.535 100 14.535
RIET.US Hoya Capital High Dividend Yield ETF 20250421 0 9.28 9.28 8.964 9.08 89900 9.08 down down correct
RIGS.US RiverFront Strategic Income Fund 20250421 0 22.22 22.64 22.22 22.6 40183 22.5083 up up correct
RINF.US ProShares Inflation Expectations ETF 20250421 0 32.49 32.52 32.47 32.49 3000 32.49
RISN.US Inspire Tactical Balanced ESG ETF 20250421 0 24.43 24.43 24.17 24.3555 2946 24.3555 down down correct
RISR.US FolioBeyond Rising Rates ETF 20250421 0 37.14 37.52 37.14 37.33 80600 37.1499 up up correct
RLY.US SSGA Active Trust 20250421 0 27.7 27.76 27.38 27.49 61700 27.49 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20250421 0 23.14 23.14 22.85 22.974 6700 22.974 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20250421 0 47.53 47.53 46.264 46.69 41300 46.69 down up incorrect
RODM.US Lattice Strategies Trust 20250421 0 31.26 31.414 30.91 31.11 64000 31.11 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20250421 0 50.13 50.13 49.29 49.79 1600 49.79 down up incorrect
ROM.US ProShares Trust 20250421 0 43.61 43.8 41.51 42.71 86300 42.71 down up incorrect
RORO.US ATAC US Rotation ETF 20250421 0 14.82 14.82 14.82 14.82 100 14.82
ROSC.US Hartford Multifactor Small Cap ETF 20250421 0 37.55 37.55 37.1684 37.1684 741 37.1684 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20250421 0 47.63 47.74 46.56 47.08 36800 47.08 down up incorrect
RPAR.US RPAR Risk Parity ETF 20250421 0 18.68 18.8503 18.64 18.6986 186096 18.6986 up down incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20250421 0 36.22 36.29 35.11 35.54 196200 35.54 down up incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20250421 0 85.59 85.59 83.93 84.64 114300 84.64 down up incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20250421 0 161.39 161.65 157.71 159.39 6286600 159.39 down down correct
RSPE.US Invesco Exchange 20250421 0 23.57 23.75 23.54 23.75 24700 23.75 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250421 0 29.33 29.33 28.7873 29.03 44669 29.03 down down correct
RVNU.US DBX ETF Trust 20250421 0 24 24 23.72 23.86 23118 23.7922 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250421 0 36.68 36.68 35.97 36.48 276100 36.48 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250421 0 100.49 100.49 98.43 99.44 40300 99.44 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250421 0 93.27 93.37 91.03 91.9 203100 91.9 down down correct
RWM.US ProShares Short Russell2000 20250421 0 22.11 22.61 22.08 22.37 2124300 22.37 up up correct
RWO.US SPDR Index Shares Funds 20250421 0 42.43 42.74 41.65 42.04 69200 42.04 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250421 0 93.86 93.86 91.36 92.54 284400 92.54 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250421 0 25.67 25.85 25.55 25.76 31300 25.76 up up correct
RXD.US ProShares UltraShort Health Care 20250421 0 12.13 12.8 12.13 12.68 33200 12.68 up down incorrect
RXI.US iShares Trust 20250421 0 167.32 167.32 163.75 165.62 6600 165.62 down up incorrect
RXL.US ProShares Ultra Health Care 20250421 0 40.58 40.78 39.29 39.94 7800 39.94 down up incorrect
RYJ.US Invesco Raymond James SB 20250421 0 65.525 65.525 64.0038 64.6035 1145 64.6035 down up incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250421 0 43.72 43.72 42.85 43.1 5200 43.1 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250421 0 86.27 86.69 85.56 86.69 5600 86.69 up up correct
SAA.US ProShares Trust 20250421 0 16.95 17.06 16.38 16.73 6000 16.73 down down correct
SAEF.US Schwab Strategic Trust 20250421 0 22.04 22.04 21.6599 21.7958 3918 21.7958 down down correct
SBB.US ProShares Short SmallCap600 20250421 0 17.43 17.78 17.39 17.61 6800 17.61 up up correct
SBIO.US ALPS ETF Trust 20250421 0 26.29 27.24 26.285 26.85 18743 26.85 up up correct
SCC.US ProShares UltraShort Consumer Services 20250421 0 12.96 13.5 12.91 13.17 89600 13.17 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250421 0 32.3902 32.3902 32.3902 32.3902 6 32.3902
SCHA.US Schwab U.S. Small 20250421 0 21.64 21.68 21.12 21.34 3954000 21.34 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250421 0 20.07 20.1 19.57 19.79 6133200 19.79 down down correct
SCHC.US Schwab Strategic Trust 20250421 0 36.77 36.86 36.18 36.48 462300 36.48 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20250421 0 25.3 25.34 24.76 25.03 21932900 25.03 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20250421 0 26.66 26.66 26.32 26.5 1473300 26.5 down down correct
SCHF.US Schwab Strategic Trust 20250421 0 19.82 19.83 19.49 19.64 8694300 19.64 down down correct
SCHG.US Schwab Strategic Trust 20250421 0 23.36 23.4 22.74 23.02 14159300 23.02 down down correct
SCHH.US Schwab U.S. REIT ETF 20250421 0 20.52 20.55 20.02 20.28 6501400 20.28 down down correct
SCHI.US Schwab 5 20250421 0 22.12 22.16 22.02 22.03 896000 21.9397 down down correct
SCHJ.US Schwab 1 20250421 0 24.54 24.58 24.51 24.51 141200 24.4184 down down correct
SCHK.US Schwab 1000 ETF 20250421 0 25.08 25.11 24.485 24.75 1135500 24.75 down down correct
SCHM.US Schwab U.S. Mid 20250421 0 24.3 24.36 23.67 23.93 1707100 23.93 down down correct
SCHO.US Schwab Short 20250421 0 24.36 24.39 24.36 24.38 2427891 24.2974 up up correct
SCHP.US Schwab U.S. TIPS ETF 20250421 0 26.41 26.49 26.31 26.31 2153953 26.1896 down down correct
SCHQ.US Schwab Long 20250421 0 31.34 31.49 31.11 31.12 342300 31.0024 down down correct
SCHR.US Schwab Strategic Trust 20250421 0 24.79 24.86 24.76 24.76 1538147 24.6817 down down correct
SCHV.US Schwab Strategic Trust 20250421 0 24.84 24.86 24.26 24.53 1291200 24.53 down down correct
SCHX.US Schwab U.S. Large 20250421 0 20.57 20.6 20.07 20.3 9457100 20.3 down down correct
SCHY.US Schwab Strategic Trust 20250421 0 25.72 25.74 25.45 25.59 488400 25.59 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250421 0 22.86 22.9188 22.795 22.8 780730 22.7228 down down correct
SCJ.US iShares MSCI Japan Small 20250421 0 78.78 78.87 78.12 78.58 19234 78.58 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250421 0 20.28 20.66 20.11 20.14 945800 20.14 down down correct
SCRD.US SCRD 20250421 0 41.6253 41.6253 41.6253 41.6253 0 41.406
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250421 0 20.48 20.54 20.35 20.45 234000 20.45 down down correct
SDD.US ProShares UltraShort SmallCap600 20250421 0 21.19 21.89 21.19 21.55 2400 21.55 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250421 0 25.62 25.65 25.41 25.53 5354 25.4047 down down correct
SDIV.US Global X SuperDividend ETF 20250421 0 19.55 19.6 19.3 19.44 187269 19.2602 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250421 0 53.2 53.32 52.21 52.64 36100 52.64 down down correct
SDOW.US ProShares UltraPro Short Dow30 20250421 0 61.5 66.09 61.33 64.59 2484100 64.59 up up correct
SDP.US ProShares UltraShort Utilities 20250421 0 15.81 16.62 15.7 16.26 37900 16.26 up up correct
SDS.US ProShares UltraShort S&P500 20250421 0 23.58 24.7 23.54 24.2 19374200 24.2 up up correct
SDY.US SPDR S&P Dividend ETF 20250421 0 128.86 128.87 126.08 127.39 345100 127.39 down down correct
SEF.US ProShares Short Financials 20250421 0 36.44 37.38 36.44 36.99 9900 36.99 up up correct
SEIX.US Virtus ETF Trust II 20250421 0 23.17 23.17 23.08 23.12 286300 23.12 down down correct
SFY.US Tidal ETF Trust 20250421 0 95.19 95.26 92.69 93.77 48900 93.77 down down correct
SFYF.US SoFi Social 50 ETF 20250421 0 36.04 36.04 35.21 35.65 2506 35.65 down down correct
SFYX.US Tidal ETF Trust 20250421 0 12.64 12.66 12.296 12.43 7600 12.43 down down correct
SGDJ.US Sprott Funds Trust 20250421 0 48.58 48.87 47.1 47.98 67100 47.98 down down correct
SGDM.US Sprott Gold Miners ETF 20250421 0 44.59 44.69 42.71 43.36 140300 43.36 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250421 0 32.61 32.74 32.49 32.66 5116800 32.66 up up correct
SGOV.US iShares Trust 20250421 0 100.58 100.58 100.57 100.57 10756100 100.2354 down down correct
SH.US ProShares Short S&P500 20250421 0 47.21 48.32 47.15 47.79 23954900 47.79 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250421 0 107.07 107.07 104.76 105.872 2700 105.872 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250421 0 47.14 47.17 47.015 47.04 325473 46.9383 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250421 0 39.691 39.691 39.691 39.691 0 39.691
SHYG.US iShares Trust 20250421 0 41.7 41.72 41.55 41.63 1050276 41.3746 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250421 0 43.76 43.76 43.6 43.7 15322 43.4299 down up incorrect
SIFI.US Harbor Scientific Alpha Income 20250421 0 42.5377 42.5377 42.5377 42.5377 59 42.3481
SIHY.US Harbor ETF Trust 20250421 0 44.39 44.39 43.98 44.19 24000 43.953 down up incorrect
SIJ.US ProShares UltraShort Industrials 20250421 0 9.12 9.45 9.12 9.27 10400 9.27 up down incorrect
SIL.US Global X Silver Miners ETF 20250421 0 42.69 42.95 41.08 41.72 1691400 41.72 down up incorrect
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250421 0 13.03 13.09 12.41 12.62 3925100 12.62 down up incorrect
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250421 0 28.065 28.0895 27.84 28.0895 492 28.0895 up down incorrect
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250421 0 31.4 31.45 30.99 31.2 1241100 31.2 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20250421 0 44.48 44.48 43.57 43.98 63200 43.8977 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20250421 0 39.17 39.17 37.534 37.82 33500 37.7496 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250421 0 36.14 36.14 35.68 35.905 9400 35.8351 down up incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20250421 0 43.48 43.56 43.33 43.56 3600 43.5398 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20250421 0 135.45 135.45 132.96 134 4400 134 down up incorrect
SJB.US ProShares Trust 20250421 0 16.33 16.42 16.33 16.39 271314 16.39 up up correct
SJNK.US SPDR Series Trust 20250421 0 24.65 24.66 24.545 24.61 4575521 24.4575 down down correct
SKF.US ProShares UltraShort Financials 20250421 0 36.23 38.15 36.23 37.4 28300 37.4 up up correct
SLV.US iShares Silver Trust 20250421 0 29.95 30.01 29.55 29.79 17295400 29.79 down down correct
SLX.US VanEck Vectors Steel ETF 20250421 0 56.79 56.79 55.55 55.89 7000 55.89 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250421 0 77.06 77.31 75.29 76.02 176400 76.02 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250421 0 70.03 70.03 68.76 69.56 246500 69.56 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20250421 0 11.8 12.71 11.8 12.37 46200 12.37 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250421 0 3.68 3.68 3.48 3.6 76100 3.6 down down correct
SMLF.US iShares MSCI USA Small 20250421 0 57.74 57.75 56.165 56.86 270300 56.86 down up incorrect
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250421 0 18.4699 18.63 18.4699 18.63 306 18.63 up down incorrect
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250421 0 114.24 114.24 112.8 113.86 8300 113.86 down up incorrect
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250421 0 49.6 49.605 49.5001 49.52 74040 49.4109 down up incorrect
SMN.US ProShares Trust 20250421 0 17.72 17.98 17.64 17.64 102900 17.64 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250421 0 96.77 96.77 95.69 96.76 4400 96.76 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20250421 0 46.89 46.89 45.73 46.18 153100 46.18 down up incorrect
SOXL.US Direxion Shares ETF Trust 20250421 0 8.67 8.74 8.15 8.71 255318100 8.71 up down incorrect
SOXS.US Direxion Shares ETF Trust 20250421 0 27.8 29.28 27.53 27.66 37970600 27.66 down up incorrect
SOYB.US Teucrium Soybean 20250421 0 21.77 21.77 21.53 21.6 9653 21.6 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250421 0 25.2 25.25 25.12 25.12 1772762 25.0378 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20250421 0 28.46 28.48 28.31 28.33 678300 28.2071 down up incorrect
SPCX.US Collaborative Investment Series Trust 20250421 0 23.92 23.92 23.92 23.92 100 23.92
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250421 0 32.56 32.56 32.0501 32.254 11315 32.254 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250421 0 12.27 12.57 12.265 12.43 10680400 12.43 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20250421 0 29.61 29.61 29.09 29.3294 5768 29.2235 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20250421 0 36.39 36.48 35.88 36.13 3885500 36.13 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20250421 0 37.85 37.92 37.46 37.74 1477100 37.74 down down correct
SPEU.US SPDR Portfolio Europe ETF 20250421 0 44.16 44.16 43.19 43.62 192600 43.62 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20250421 0 8.55 8.5885 8.4277 8.475 30559 8.4295 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250421 0 59.61 59.61 58.16 58.75 93900 58.75 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20250421 0 91.75 91.75 89.7 90.64 348700 90.64 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20250421 0 71.56 71.57 69.74 70.72 746200 70.72 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250421 0 46.76 46.83 45.8 46.21 505500 46.21 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250421 0 62.54 62.67 61.02 61.7 1197300 61.7 down down correct
SPHY.US SPDR Series Trust 20250421 0 22.95 23 22.8 22.85 4193800 22.706 down down correct
SPIB.US SPDR Series Trust 20250421 0 32.92 32.9769 32.85 32.86 4644119 32.738 down down correct
SPIP.US SPDR Series Trust 20250421 0 25.82 25.87 25.69 25.7 130800 25.5676 down down correct
SPLB.US SPDR Series Trust 20250421 0 21.67 21.7079 21.44 21.48 1686613 21.3832 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250421 0 61.29 61.35 59.81 60.46 9368100 60.46 down down correct
SPLV.US Invesco Exchange 20250421 0 71.72 71.85 70.07 70.8 2483400 70.8 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250421 0 21.69 21.75 21.59 21.63 559700 21.5635 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250421 0 47.72 47.8 46.53 47.01 1620900 47.01 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250421 0 87.24 87.496 84.86 85.93 840300 85.93 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250421 0 9.46 9.46 9.35 9.4 549000 9.4 down down correct
SPRE.US Tidal ETF Trust 20250421 0 18.46 18.46 17.86 18.08 34700 18.0146 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250421 0 30 30.01 29.96 29.98 6461820 29.8625 down down correct
SPSK.US Tidal ETF Trust 20250421 0 17.94 17.97 17.91 17.91 44600 17.8782 down down correct
SPSM.US SPDR Series Trust 20250421 0 37.21 37.28 36.42 36.81 2667300 36.81 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250421 0 28.49 28.58 28.46 28.46 2270098 28.3713 down down correct
SPTL.US SPDR Series Trust 20250421 0 26.06 26.21 25.89 25.91 3248068 25.8234 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250421 0 63.29 63.43 61.81 62.48 1846700 62.48 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250421 0 29.27 29.2999 29.26 29.28 857743 29.1812 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250421 0 32.3 32.524 32.3 32.524 1400 32.524 up up correct
SPUS.US Tidal ETF Trust 20250421 0 35.9 35.971 35.05 35.49 312200 35.4652 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250421 0 112.66 112.74 107.33 109.81 52400 109.81 down down correct
SPVM.US Invesco Exchange 20250421 0 53.27 53.27 52.4499 52.82 2429 52.82 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250421 0 47.84 47.84 46.7979 47.2024 6008 47.2024 down down correct
SPXE.US ProShares S&P 500 ex 20250421 0 56.28 56.28 55.4045 55.4045 1027 55.4045 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250421 0 107.32 107.61 99.31 102.76 7740100 102.76 down down correct
SPXN.US ProShares S&P 500 ex 20250421 0 54.78 54.78 53.9763 54.4608 1037 54.4608 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250421 0 7.96 8.51 7.92 8.26 110454200 8.26 up up correct
SPXT.US ProShares S&P 500 ex 20250421 0 85.1259 85.13 83.384 84.13 6035 84.13 down down correct
SPXU.US ProShares UltraPro Short S&P500 20250421 0 28.49 30.5 28.42 29.62 23295600 29.62 up up correct
SPXV.US ProShares S&P 500 ex 20250421 0 55.313 55.313 55.313 55.313 400 55.313
SPY.US SPDR S&P 500 ETF Trust 20250421 0 521.16 521.7 508.46 513.88 69368100 513.88 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250421 0 34.24 34.24 33.61 33.839 13800 33.839 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250421 0 40.99 41 40.11 40.52 856100 40.52 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250421 0 75.58 75.67 73.51 74.42 2204400 74.42 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250421 0 47.22 47.24 46.18 46.62 2487200 46.62 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250421 0 42.71 42.8 41.72 42.17 62800 42.17 down down correct
SQEW.US Two Roads Shared Trust 20250421 0 29.05 29.109 28.7 28.887 4600 28.887 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250421 0 40.39 40.41 40.3 40.38 3428703 40.1285 down down correct
SRS.US ProShares Trust 20250421 0 52.09 54.21 51.59 52.96 37500 52.96 up up correct
SRTY.US ProShares Trust 20250421 0 28.12 30 28.05 29.16 1480000 29.16 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250421 0 29.1 29.16 28.37 28.76 38200 28.76 down down correct
SSG.US ProShares UltraShort Semiconductors 20250421 0 33.95 35.49 33.47 34.5 90700 34.5 up up correct
SSO.US ProShares Ultra S&P500 20250421 0 70.38 70.52 66.94 68.44 3547400 68.44 down down correct
SSPY.US Syntax ETF Trust 20250421 0 72.79 72.79 72.14 72.3678 378 72.3678 down down correct
STIP.US iShares 0 20250421 0 102.87 102.995 102.715 102.73 801718 102.2103 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250421 0 27.67 27.67 27.231 27.45 500 27.45 down down correct
STPZ.US PIMCO 1 20250421 0 53.74 53.78 53.6009 53.62 48309 53.3631 down down correct
SUB.US iShares Short 20250421 0 105.15 105.23 105.045 105.06 763728 104.8629 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20250421 0 107.54 107.74 104.93 106 126900 106 down down correct
SVOL.US Simplify Volatility Premium ETF 20250421 0 15.29 15.29 14.4 14.69 760700 14.4498 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250421 0 27.68 27.7553 27.5101 27.59 14909 27.59 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20250421 0 27.94 27.94 27.49 27.72 14269 27.7004 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250421 0 11.75 12.04 11.75 11.84 7700 11.84 up up correct
SZNE.US Pacer Funds Trust 20250421 0 31.889 31.889 31.889 31.889 200 31.889
TAGG.US TagLikeMe Corp 20250421 0 42.33 42.33 42.16 42.19 61024 42.0401 down down correct
TAGS.US Teucrium Commodity Trust 20250421 0 25.33 25.45 25.24 25.35 9700 25.35 up up correct
TAN.US Invesco Exchange 20250421 0 28.08 28.08 27.23 27.61 608601 27.61 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20250421 0 48.42 48.42 48.031 48.08 57903 47.919 down down correct
TBF.US ProShares Short 20+ Year Treasury 20250421 0 24.72 24.95 24.61 24.87 116600 24.87 up up correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250421 0 36.85 37.3 36.39 37.3 530100 37.3 up up correct
TBUX.US T. Rowe Price Exchange 20250421 0 49.74 49.74 49.67 49.71 145100 49.5212 down down correct
TBX.US ProShares Trust 20250421 0 28.64 28.79 28.56 28.6701 11447 28.6701 up up correct
TCHP.US T. Rowe Price Exchange 20250421 0 35.66 35.75 34.723 35.07 195400 35.07 down down correct
TDSB.US Exchange Listed Funds Trust 20250421 0 21.31 21.31 21.22 21.27 6100 21.27 down down correct
TDSC.US Exchange Listed Funds Trust 20250421 0 22.61 22.61 22.44 22.5 10900 22.5 down down correct
TDTF.US FlexShares iBoxx 5 20250421 0 23.85 23.885 23.745 23.75 157340 23.6156 down down correct
TDTT.US FlexShares Trust 20250421 0 24.18 24.23 24.13 24.14 348382 24.0045 down down correct
TDVG.US T. Rowe Price Exchange 20250421 0 37.95 37.95 37.061 37.42 88100 37.42 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250421 0 45.49 45.688 44.56 45.04 23300 45.04 down down correct
TECL.US Direxion Shares ETF Trust 20250421 0 41.24 41.55 38.12 39.94 2374300 39.94 down down correct
TECS.US Direxion Shares ETF Trust 20250421 0 66.23 70.48 65.6 68.03 1055400 68.03 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20250421 0 38.57 38.57 37.688 38.07 29200 38.07 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250421 0 44.16 44.19 43.87 43.99 1747443 43.8709 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250421 0 50.58 50.59 50.57 50.57 2607071 50.3942 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20250421 0 33.33 33.33 32.6299 32.93 4196 32.93 down down correct
THD.US iShares MSCI Thailand ETF 20250421 0 52.28 52.28 51.59 52 22900 52 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20250421 0 41.22 41.23 39.95 40.4 55000 40.4 down down correct
TINT.US ProShares Trust 20250421 0 25.54 25.6637 25.54 25.6637 213 25.6637 up up correct
TINY.US ProShares Trust 20250421 0 34.21 34.21 33.85 34.1095 396 34.1095 down down correct
TIP.US iShares TIPS Bond ETF 20250421 0 108.81 109.17 108.43 108.47 2079200 107.945 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20250421 0 19.01 19.0434 18.95 18.95 139628 18.8498 down down correct
TIPZ.US PIMCO ETF Trust 20250421 0 52.74 52.87 52.505 52.52 31415 52.1963 down down correct
TIXT.US TELUS International (Cda) Inc 20250421 0 2.44 2.48 2.37 2.4 157847 2.4 down down correct
TLH.US iShares Trust 20250421 0 99.72 100.23 99.0801 99.09 626268 98.7462 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20250421 0 74.92 74.94 73.9 74.36 56300 74.36 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250421 0 50.73 50.73 50.26 50.43 8200 50.43 down down correct
TMF.US Direxion Shares ETF Trust 20250421 0 37.84 38.41 36.97 37.06 7827100 37.06 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250421 0 39.63 40.49 39.03 40.44 902600 40.44 up up correct
TNA.US Direxion Shares ETF Trust 20250421 0 22 22.08 20.45 21.15 14488800 21.15 down down correct
TOK.US iShares MSCI Kokusai ETF 20250421 0 108.2 108.2 105.6652 106.4159 1245 106.4159 down down correct
TOLZ.US ProShares Trust 20250421 0 52.49 53.13 52.04 52.29 236500 52.29 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250421 0 39.7 39.765 39.6 39.6 511228 39.4319 down down correct
TOTR.US T. Rowe Price Exchange 20250421 0 39.93 40.017 39.845 39.845 4400 39.6662 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20250421 0 34.95 34.95 34.275 34.568 202800 34.5369 down down correct
TPHE.US Timothy Plan 20250421 0 23.79 23.79 23.335 23.51 20600 23.4846 down down correct
TPIF.US Timothy Plan International ETF 20250421 0 29.08 29.08 28.7 28.834 16900 28.7355 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250421 0 17 17.02 15.94 16.7 39600 16.7 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20250421 0 34.3 34.3 33.705 34.005 23900 33.9975 down down correct
TPYP.US Tortoise North American Pipeline Fund 20250421 0 34.88 34.88 33.775 34.12 67900 34.12 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250421 0 30.845 31 30.83 30.83 20400 30.83 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20250421 0 32.83 32.83 31.964 32.38 362700 32.38 down down correct
TTT.US ProShares Trust 20250421 0 78.6 79.55 77.29 79.29 10000 79.29 up up correct
TWM.US ProShares UltraShort Russell2000 20250421 0 59.87 62.43 59.71 61.32 116800 61.32 up up correct
TYD.US Direxion Daily 7 20250421 0 24.57 24.86 24.43 24.44 71300 24.44 down down correct
TYO.US Direxion Daily 7 20250421 0 13.99 14.07 13.83 14.07 16000 14.07 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250421 0 19.39 20.68 19.32 20.1 10822500 20.1 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250421 0 14.72 14.72 14.03 14.34 9866 14.34 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20250421 0 16.389 16.39 16.13 16.3888 1110 16.3888 down down correct
UBT.US ProShares Trust 20250421 0 16.45 16.64 16.21 16.27 490052 16.27 down down correct
UCC.US ProShares Trust 20250421 0 31.96 31.96 30.98 31.78 3600 31.78 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250421 0 26.09 26.09 25.769 25.769 400 25.769 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20250421 0 21.4 21.54 20.95 21.51 1312600 21.51 up up correct
UCON.US First Trust Exchange 20250421 0 24.62 24.69 24.57 24.58 621500 24.49 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20250421 0 18.58 18.59 18.54 18.57 1172000 18.57 down down correct
UDOW.US ProShares Trust 20250421 0 66.69 66.82 61.41 63.12 2959400 63.12 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250421 0 45.66 45.66 45.14 45.44 1780 45.229 down down correct
UGA.US United States Gasoline Fund LP 20250421 0 57.93 58.33 57.64 58.32 26300 58.32 up up correct
UGE.US ProShares Ultra Consumer Goods 20250421 0 19.06 19.07 18.68 18.8 2200 18.8 down down correct
UGL.US ProShares Trust II 20250421 0 151.12 152.36 150.22 151.78 1045900 151.78 up up correct
UITB.US VictoryShares USAA Core Intermediate 20250421 0 46.25 46.3626 46.16 46.16 136836 46.0153 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250421 0 51.3481 51.3481 51.1653 51.1653 417 50.8635 down down correct
UJB.US ProShares Ultra High Yield 20250421 0 70.006 70.0774 69.97 70.0774 960 70.0774 up up correct
ULE.US ProShares Trust II 20250421 0 12.93 12.96 12.82 12.94 124600 12.94 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250421 0 40.57 40.59 40.57 40.57 133232 40.4217
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250421 0 74.0577 74.0577 73.41 73.41 297 73.3706 down down correct
UMDD.US ProShares UltraPro MidCap400 20250421 0 15.86 15.86 14.74 15.19 13400 15.19 down down correct
UMI.US USCF Midstream Energy Income Fund 20250421 0 48.97 48.97 47.49 47.808 11700 47.7719 down down correct
UNG.US United States Natural Gas Fund LP 20250421 0 16.6 16.65 15.79 16.02 6147600 16.02 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20250421 0 8.67 8.67 8.37 8.47 282700 8.47 down down correct
UPRO.US ProShares UltraPro S&P500 20250421 0 56.5 56.7 52.32 54.14 6116700 54.14 down down correct
UPV.US ProShares Ultra FTSE Europe 20250421 0 63.04 63.3214 63.04 63.3214 639 63.3214 up up correct
UPW.US ProShares Ultra Utilities 20250421 0 71.07 71.17 68.96 70.47 5200 70.47 down down correct
URA.US Global X Funds 20250421 0 22.95 23.14 22.12 22.45 2314400 22.45 down down correct
URE.US ProShares Ultra Real Estate 20250421 0 56.8839 57.8004 56.8839 57.8004 794 57.8004 up up correct
URNM.US North Shore Global Uranium Mining ETF 20250421 0 31.6 31.618 30.05 30.5 503000 30.5 down down correct
URTH.US iShares MSCI World ETF 20250421 0 145.8 145.8 142.53 143.98 411800 143.98 down down correct
URTY.US ProShares Trust 20250421 0 25.79 25.88 23.98 24.77 1186200 24.77 down down correct
USAI.US Pacer American Energy Independence ETF 20250421 0 38.53 38.53 37.09 37.3862 10810 37.2302 down down correct
USCI.US United States Commodity Index Funds Trust 20250421 0 69.85 69.85 69.09 69.28 9900 69.28 down down correct
USD.US ProShares Ultra Semiconductors 20250421 0 31.31 31.535 29.33 30.59 972758 30.59 down down correct
USDU.US WisdomTree Trust 20250421 0 25.88 26.16 25.76 26.04 234900 26.04 up up correct
USFR.US WisdomTree Trust 20250421 0 50.43 50.43 50.42 50.43 12193790 50.2541
USL.US United States 12 Month Oil Fund LP 20250421 0 33.99 33.99 33.68 33.96 6600 33.96 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250421 0 37.55 37.582 37.09 37.582 500 37.582 up up correct
USO.US United States Oil Fund LP 20250421 0 68.27 68.66 67.44 68.62 2343000 68.62 up up correct
USRT.US iShares Core U.S. REIT ETF 20250421 0 54.48 54.58 53.18 53.88 339700 53.88 down down correct
USSG.US DBX ETF Trust 20250421 0 47.26 47.37 46.11 46.57 27700 46.57 down down correct
UST.US ProShares Ultra 7 20250421 0 42.04 42.57 42.04 42.15 64400 42.15 up up correct
USTB.US VictoryShares USAA Core Short 20250421 0 50.45 50.47 50.38 50.41 144635 50.2221 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250421 0 73.08 73.08 71.2545 72.0251 58926 71.9825 down down correct
UTES.US ETFis Series Trust I 20250421 0 64.13 64.13 61.417 62.22 69900 62.22 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250421 0 32.14 32.18 29.2 30.33 110200 30.33 down down correct
UUP.US Invesco DB US Dollar Index Trust 20250421 0 27.02 27.08 26.99 27.04 1208900 27.04 up up correct
UWM.US ProShares Ultra Russell2000 20250421 0 28.09 28.17 26.8 27.33 437600 27.33 down down correct
UXI.US ProShares Ultra Industrials 20250421 0 30.55 30.9 29.84 30.0439 1450 30.0439 down down correct
UYG.US ProShares Ultra Financials 20250421 0 76 76 71.87 73.38 27500 73.38 down down correct
UYM.US ProShares Ultra Basic Materials 20250421 0 20.16 20.16 19.5 19.68 3700 19.68 down down correct
VALQ.US American Century ETF Trust 20250421 0 56.61 56.61 55.708 56.3 4800 56.3 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250421 0 177.79 177.79 173.52 175.02 44300 175.02 down down correct
VB.US Vanguard Small 20250421 0 205.44 205.7 200.25 202.27 1309000 202.27 down down correct
VBK.US Vanguard Small 20250421 0 234.27 235 227.63 230.34 499400 230.34 down down correct
VBND.US ETF Series Solutions 20250421 0 43 43 42.7 42.778 28100 42.778 down down correct
VBR.US Vanguard Small 20250421 0 171.9 172.62 168.08 169.8 849700 169.8 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250421 0 15.29 16.11 15.29 15.6 15124 15.6 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250421 0 16.325 16.325 16.325 16.325 100 16.325
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250421 0 301.81 301.81 294.01 297.73 155700 297.73 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250421 0 220.59 220.71 215.45 217.86 490600 217.86 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250421 0 111.96 111.96 109.21 110.34 329500 110.34 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250421 0 50.98 51.13 50.17 50.51 13408400 50.51 down down correct
VEGA.US AdvisorShares Trust 20250421 0 41.01 41.25 40.88 41.12 2600 41.12 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250421 0 36.38 36.5291 35.9255 36.2191 6773 36.2191 down down correct
VEGN.US US Vegan Climate ETF 20250421 0 46.37 46.37 44.95 45.359 3500 45.359 down down correct
VEU.US Vanguard FTSE All 20250421 0 60.06 60.1 59.18 59.59 3193200 59.59 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250421 0 110.79 111.14 107.98 109.17 514500 109.17 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250421 0 70.1 70.4 68.97 69.46 4051600 69.46 down down correct
VGT.US Vanguard World Fund 20250421 0 497.42 498.07 484.86 491.75 768700 491.75 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20250421 0 245.06 245.44 239.11 240.75 373900 240.75 down down correct
VIDI.US ETF Series Solutions 20250421 0 25.55 25.74 25.261 25.47 29134 25.47 down down correct
VIG.US Vanguard Specialized Funds 20250421 0 182.55 182.87 178.25 180.17 1374700 180.17 down down correct
VIOG.US Vanguard S&P Small 20250421 0 99.32 99.32 97 97.97 27000 97.97 down down correct
VIOO.US Vanguard Admiral Funds 20250421 0 88 88.27 86.2 87.16 175100 87.16 down down correct
VIOV.US Vanguard S&P Small 20250421 0 74.78 74.93 73.63 74.33 87000 74.33 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250421 0 234.64 234.64 228.85 231.16 102600 231.16 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250421 0 169.18 169.18 166.33 168.01 24200 168.01 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20250421 0 48.91 48.96 48.91 48.92 318752 48.7155 up up correct
VNQ.US Vanguard Specialized Funds 20250421 0 85.97 86.21 83.97 85.03 2406100 85.03 down down correct
VNSE.US Natixis ETF Trust II 20250421 0 29.23 29.5 29.23 29.5 206 29.5 up up correct
VO.US Vanguard Mid 20250421 0 244.05 244.75 237.61 240.07 918900 240.07 down down correct
VOE.US Vanguard Mid 20250421 0 150.69 150.83 147.14 148.72 327900 148.72 down down correct
VOO.US Vanguard S&P 500 ETF 20250421 0 479.02 479.49 467.33 472.37 7762500 472.37 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250421 0 314.67 314.99 306.1 309.91 379900 309.91 down down correct
VOOV.US Vanguard Admiral Funds 20250421 0 169.9 170.29 166.46 167.96 150100 167.96 down down correct
VOT.US Vanguard Mid 20250421 0 232.12 232.56 225.42 227.8 263500 227.8 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250421 0 137.22 137.7 134.54 135.62 225500 135.62 down down correct
VPC.US ETFis Series Trust I 20250421 0 19.61 19.61 19.3 19.34 30200 19.34 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250421 0 72.68 72.79 71.84 72.31 497100 72.31 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250421 0 168.11 168.14 162.93 164.82 155900 164.82 down down correct
VRAI.US Virtus Real Asset Income ETF 20250421 0 21.24 21.344 21.24 21.344 2251 21.344 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20250421 0 23.8 23.8 23.662 23.8 660600 23.8
VSLU.US ETF Opportunities Trust 20250421 0 32.6 32.6 31.88 32.178 35400 32.178 down down correct
VSS.US Vanguard FTSE All 20250421 0 116.77 117.07 114.84 115.99 371000 115.99 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250421 0 110.71 110.91 108.42 109.46 1751700 109.46 down down correct
VTEB.US Vanguard Tax 20250421 0 48.63 48.67 48.285 48.36 14091940 48.2253 down down correct
VTI.US Vanguard Index Funds 20250421 0 256.23 256.5 249.94 252.6 5523207 252.6 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20250421 0 161.01 161.21 157.09 158.75 3837100 158.75 down up incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20250421 0 347 347.4381 337.88 342.44 2407698 342.44 down up incorrect
VUSE.US Vident Core U.S. Equity Fund 20250421 0 53.88 53.88 52.5 53.072 16900 53.072 down up incorrect
VV.US Vanguard Large 20250421 0 239.83 239.84 233.85 236.43 670000 236.43 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250421 0 43.6 43.66 43.05 43.35 6689400 43.35 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250421 0 160.4 160.71 156.39 158.14 719100 158.14 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250421 0 120.08 120.31 117.41 118.7 2204100 118.7 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250421 0 25.79 25.8 23.93 24.71 18700 24.71 down up incorrect
WBIF.US Absolute Shares Trust 20250421 0 25.86 25.86 25.39 25.41 7900 25.41 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20250421 0 20.29 20.29 20.1199 20.23 10032 20.2205 down up incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20250421 0 28.46 28.46 28.025 28.2548 5986 28.2548 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20250421 0 26.531 26.531 26.23 26.496 6000 26.496 down down correct
WDIV.US SPDR Index Shares Funds 20250421 0 65.34 65.34 64.51 64.93 6000 64.93 down down correct
WEAT.US Teucrium Wheat 20250421 0 4.8 4.81 4.69 4.69 616100 4.69 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250421 0 14.74 15 13.65 14.12 545300 14.12 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250421 0 45.66 48.97 45.201 47.94 50900 47.94 up up correct
WFH.US Direxion Work From Home ETF 20250421 0 52.34 52.34 51.8113 52.216 366 52.216 down down correct
WIP.US SPDR FTSE International Government Inflation 20250421 0 38.39 38.97 38.39 38.5 292751 38.2456 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250421 0 34.86 34.86 34.29 34.65 3000 34.65 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250421 0 33.57 33.8 33.48 33.48 12700 33.48 down down correct
WWJD.US Inspire International ESG ETF 20250421 0 29.9 30.91 29.9 30.535 19600 30.535 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250421 0 161.59 161.69 157.24 159.04 64400 159.04 down down correct
XBI.US SPDR S&P Biotech ETF 20250421 0 75.18 77.32 74.67 75.51 11913700 75.51 up up correct
XCEM.US Columbia EM Core ex 20250421 0 29.12 29.167 28.79 29.02 119000 29.02 down up incorrect
XCLR.US Global X S&P 500® Collar 95 20250421 0 25.15 25.153 25.05 25.13 2500 25.13 down up incorrect
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250421 0 58.45 58.45 56.3 57.01 32600 57.01 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20250421 0 89.71 90.2 87.89 88.81 1795500 88.81 down up incorrect
XHE.US SPDR Series Trust 20250421 0 74.64 74.64 73.5 74.35 14000 74.35 down up incorrect
XHS.US SPDR Series Trust 20250421 0 93.43 93.45 89.58 90.3 7400 90.3 down up incorrect
XITK.US SPDR Series Trust 20250421 0 149.22 149.22 145.53 146.794 3000 146.794 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20250421 0 80.69 80.69 78.78 79.52 3942900 79.52 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20250421 0 89.45 89.82 87.49 88.18 5533900 88.18 down up incorrect
XLE.US The Select Sector SPDR Trust 20250421 0 80.21 80.41 78.49 79.37 15505960 79.37 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20250421 0 46.41 46.55 45.14 45.65 43082300 45.65 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20250421 0 42.66 42.69 41.65 42.12 1680300 42.12 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20250421 0 124.09 124.35 121.14 122.49 9083500 122.49 down down correct
XLK.US Technology Select Sector SPDR Fund 20250421 0 189.81 190.29 185.19 187.88 4486700 187.88 down down correct
XLP.US Consumer Staples Select Sector SPDR Fund 20250421 0 81.94 82.03 80.2 81.09 13804400 81.09 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250421 0 40.11 40.2 39.11 39.61 4364300 39.61 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250421 0 46.84 46.84 45.7 46.19 80100 46.19 down down correct
XLU.US The Select Sector SPDR Trust 20250421 0 77.42 77.51 75.03 75.93 10390000 75.93 down down correct
XLV.US Health Care Select Sector SPDR Fund 20250421 0 135.19 135.36 131.56 132.57 6456000 132.57 down down correct
XLY.US The Select Sector SPDR Trust 20250421 0 182.73 182.95 177.97 180.45 4901019 180.45 down down correct
XME.US SPDR Series Trust 20250421 0 54.9 55.25 52.71 53.32 1655600 53.32 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250421 0 87.7 87.8 85.01 86.02 350100 86.02 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250421 0 58.96 58.96 57.61 58.08 78700 58.08 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250421 0 109.09 109.2 105.4 106.58 182100 106.58 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250421 0 49.25 49.32 48.24 48.72 39100 48.72 down down correct
XNTK.US SPDR NYSE Technology ETF 20250421 0 175.52 176.01 171.66 173.88 25600 173.88 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250421 0 109.94 110.2 107.34 108.55 3851000 108.55 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250421 0 49.1 49.1 48.07 48.5487 2923 48.5487 down down correct
XPH.US SPDR Series Trust 20250421 0 38.15 38.57 37.74 38.03 56900 38.03 down down correct
XPND.US First Trust Exchange 20250421 0 26.083 26.083 25.59 26.069 18400 26.069 down down correct
XPP.US ProShares Ultra FTSE China 50 20250421 0 19.62 19.62 19.16 19.48 5800 19.48 down down correct
XRLV.US Invesco S&P 500 ex 20250421 0 53.665 53.6757 53.265 53.6757 2623 53.6757 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250421 0 17.51 17.55 17.38 17.4502 13931 17.4502 down down correct
XRT.US SPDR S&P Retail ETF 20250421 0 65.91 66.01 64.6 65.62 5237000 65.62 down down correct
XSD.US SPDR Series Trust 20250421 0 168.97 169.93 166.59 169.65 29200 169.65 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250421 0 43.39 43.39 42.79 43.19 8900 43.19 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250421 0 58.54 58.59 56.93 57.58 295000 57.58 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250421 0 29.94 29.985 29.59 29.81 616800 29.81 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250421 0 45.98 45.98 45.24 45.6 63200 45.6 down down correct
XSW.US SPDR S&P Software & Services ETF 20250421 0 148.65 148.65 144.53 145.97 47900 145.97 down down correct
XTL.US SPDR Series Trust 20250421 0 90.34 90.37 87.91 88.61 6700 88.61 down down correct
XTN.US SPDR S&P Transportation ETF 20250421 0 66.24 66.24 64.96 66.14 39600 66.14 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250421 0 19.09 19.155 18.38 18.7672 23595 18.7672 down down correct
XYLD.US Global X Funds 20250421 0 37.31 37.32 36.69 36.98 1612300 36.98 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250421 0 24.7 24.7 24.21 24.4036 18371 24.4036 down down correct
YANG.US Direxion Shares ETF Trust 20250421 0 47.46 49.35 47.21 48.02 1780100 48.02 up up correct
YCL.US ProShares Ultra Yen 20250421 0 24.7 24.9 24.65 24.84 308300 24.84 up up correct
YCS.US ProShares UltraShort Yen 20250421 0 39.18 39.18 38.8889 39.04 15844 39.04 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250421 0 28.9 28.99 27.73 28.5 3269800 28.5 down down correct
YLD.US Principal Exchange 20250421 0 18.65 18.66 18.54 18.61 233082 18.4961 down down correct
YOLO.US AdvisorShares Trust 20250421 0 1.77 1.8399 1.6629 1.68 52952 1.68 down down correct
YXI.US ProShares Short FTSE China 50 20250421 0 12.51 12.59 12.49 12.49 20800 12.49 down down correct
YYY.US Amplify ETF Trust 20250421 0 10.84 10.84 10.663 10.71 980201 10.5951 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20250421 0 18.68 18.77 18.39 18.5465 18393 18.5465 down down correct
ZIG.US ETF Series Solutions 20250421 0 31.203 31.241 30.97 31.236 1100 31.236 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250421 0 65.33 65.83 64.59 64.73 443200 64.73 down down correct
ZSL.US ProShares Trust II 20250421 0 31.19 32.17 31.1 31.67 566100 31.67 up up correct
ZZZ.US TEST TICKER FOR UTP 20250421 0 24.01 24.01 23.895 23.895 800 23.895 down down correct

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