CollectAI

close-nyse_etfs

2025/05/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250512 0 24.98 24.99 24.832 24.93 13600 24.93 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20250512 0 31.97 32.1 31.82 31.96 2598365 31.96 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20250512 0 34.29 34.29 33.675 33.786 9700 33.786 down up incorrect
ACES.US ALPS Clean Energy ETF 20250512 0 25.06 25.285 24.85 25.01 15200 25.01 down up incorrect
ACTV.US Two Roads Shared Trust 20250512 0 30.77 30.77 30.41 30.5551 1684 30.5551 down down correct
ACVF.US ETF Opportunities Trust 20250512 0 44.53 44.65 44.34 44.631 7800 44.631 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250512 0 16.157 16.16 16.124 16.124 2800 16.124 down down correct
AFK.US VanEck Vectors Africa Index ETF 20250512 0 18.26 18.29 17.86 18.21 20800 18.21 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20250512 0 34.83 34.83 34.54 34.815 41000 34.815 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20250512 0 31.72 31.72 31.4 31.62 8300 31.62 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250512 0 29.51 29.51 28.94 29.24 4700 29.24 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250512 0 97.45 97.66 97.33 97.43 10768200 97.43 down down correct
AGGY.US WisdomTree Trust 20250512 0 42.85 42.9 42.81 42.81 91800 42.81 down down correct
AGOX.US Adaptive Growth Opportunities ETF 20250512 0 28.21 28.23 27.61 27.95 40200 27.95 down down correct
AGQ.US ProShares Trust II 20250512 0 39.64 39.81 38.94 39.5 1537300 39.5 down down correct
AGZ.US iShares Agency Bond ETF 20250512 0 108.62 108.74 108.62 108.64 9600 108.64 up up correct
AHYB.US American Century ETF Trust 20250512 0 45.75 45.873 45.75 45.873 2000 45.873 up down incorrect
AIEQ.US AI Powered Equity ETF 20250512 0 40.35 40.76 40.35 40.674 5100 40.674 up down incorrect
ALTL.US Pacer Funds Trust 20250512 0 34.11 34.11 33.71 33.8465 4661 33.8465 down up incorrect
AMAX.US Starboard Investment Trust 20250512 0 7.77 7.79 7.67 7.74 5400 7.74 down up incorrect
AMLP.US ALPS ETF Trust 20250512 0 49.54 49.54 48.6699 48.97 1299088 48.009 down up incorrect
AMOM.US QRAFT AI 20250512 0 41.21 41.21 40.31 40.906 16700 40.906 down up incorrect
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250512 0 19 19 18.84 18.961 500 18.961 down up incorrect
AMZA.US InfraCap MLP ETF 20250512 0 42.83 43.07 42.02 42.21 63600 42.21 down up incorrect
ANEW.US ProShares Trust 20250512 0 47.5 47.565 47.5 47.565 1400 47.565 up down incorrect
AOA.US iShares Trust 20250512 0 79.13 79.19 78.6 79.19 743500 79.19 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20250512 0 37.93 37.93 37.81 37.88 321800 37.88 down up incorrect
AOM.US iShares Core Moderate Allocation ETF 20250512 0 44.23 44.38 44.21 44.33 317400 44.33 up down incorrect
AOR.US iShares Trust 20250512 0 58.72 58.93 58.59 58.85 570400 58.85 up down incorrect
ARB.US AltShares Trust 20250512 0 28.5 28.5 28.18 28.24 5400 28.24 down up incorrect
ARGT.US Global X Funds 20250512 0 91.26 91.58 89.74 91.44 521200 91.44 up down incorrect
ARKF.US ARK ETF Trust 20250512 0 39.21 39.355 38.53 39.18 695500 39.18 down up incorrect
ARKK.US ARK ETF Trust 20250512 0 54.29 54.82 53.29 54.48 17282800 54.48 up up correct
ARKW.US ARK Next Generation Internet ETF 20250512 0 112.04 112.65 110.4 112.1 176738 112.1 up up correct
ASEA.US Global X Funds 20250512 0 16.6 16.6 16.44 16.56 33600 16.56 down down correct
ASHR.US DBX ETF Trust 20250512 0 27.1 27.13 27 27.12 16780800 27.12 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20250512 0 28.81 28.94 28.8 28.89 11200 28.89 up up correct
ATFV.US Alger 35 ETF 20250512 0 25.33 25.42 25.11 25.3777 6117 25.3777 up up correct
AUSF.US Global X Funds 20250512 0 43.57 43.64 43.22 43.49 77600 43.49 down down correct
AVDE.US American Century ETF Trust 20250512 0 70.52 70.52 69.9 70.31 269700 70.31 down down correct
AVDV.US American Century ETF Trust 20250512 0 74.41 74.41 73.794 74.11 404800 74.11 down down correct
AVEM.US American Century ETF Trust 20250512 0 63.84 63.84 63.31 63.69 12045200 63.69 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20250512 0 49.82 49.82 49.536 49.8 36600 49.8 down down correct
AVIG.US Avantis Core Fixed Income ETF 20250512 0 40.8 40.81 40.731 40.75 74600 40.75 down down correct
AVIV.US Avantis International Large Cap 20250512 0 59.7 59.7 59.31 59.48 70900 59.48 down down correct
AVLV.US American Century ETF Trust 20250512 0 65.93 66.262 65.63 66.14 486200 66.14 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250512 0 44.69 44.72 44.61 44.69 19500 44.69
AVRE.US AVRE 20250512 0 44.18 44.18 43.6 43.77 37100 43.77 down down correct
AVSF.US American Century ETF Trust 20250512 0 46.46 46.54 46.46 46.5 27600 46.5 up up correct
AVUS.US American Century ETF Trust 20250512 0 95.88 96.02 95.14 96.02 275800 96.02 up up correct
AVUV.US American Century ETF Trust 20250512 0 90.08 91 89.065 89.69 796800 89.69 down down correct
AWAY.US ETFMG Travel Tech ETF 20250512 0 20.95 20.96 20.75 20.96 7400 20.96 up up correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250512 0 36.07 36.1599 35.96 36.1423 17455 36.1423 up up correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250512 0 39.5 39.5 39.21 39.4052 2450 39.4052 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250512 0 38.18 38.3059 38.14 38.3059 5241 38.3059 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250512 0 33.78 33.87 33.7101 33.86 36004 33.86 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250512 0 35.25 35.33 35.14 35.3268 46972 35.3268 up up correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250512 0 35.735 35.88 35.7036 35.8359 17672 35.8359 up up correct
BAB.US Invesco Exchange 20250512 0 26.11 26.22 25.97 26.09 1067200 26.09 down down correct
BAR.US GraniteShares Gold Trust 20250512 0 31.97 32.03 31.77 31.9 752800 31.9 down down correct
BATT.US Amplify ETF Trust 20250512 0 8.8 8.861 8.68 8.72 40300 8.72 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250512 0 17.92 18.39 17.73 17.93 70300 17.93 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250512 0 94.8 94.84 93.902 94.59 5400 94.59 down down correct
BBP.US ETFis Series Trust I 20250512 0 55.3 55.68 54.86 55.434 2700 55.434 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250512 0 63.99 63.99 63.04 63.4428 6039 63.4428 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250512 0 33.13 33.13 32.872 32.94 37800 32.94 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250512 0 20.85 20.85 20.675 20.7 378500 20.7 down down correct
BCIM.US abrdn ETFs 20250512 0 20.63 20.63 20.45 20.501 26100 20.501 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250512 0 28.08 28.1 27.605 27.6365 2297 27.6365 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250512 0 17.89 17.89 17.849 17.849 9400 17.849 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20250512 0 5.59 5.59 5.525 5.54 237900 5.54 down down correct
BEDZ.US AdvisorShares Hotel ETF 20250512 0 30.37 30.454 30.37 30.454 900 30.454 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250512 0 8.35 8.77 8.35 8.41 400500 8.41 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250512 0 20.93 21.26 20.93 21.1 18100 21.1 up up correct
BFOR.US Barron's 400 ETF 20250512 0 73.7 73.99 73.46 73.99 5100 73.99 up up correct
BIBL.US Northern Lights Fund Trust IV 20250512 0 39.89 39.91 39.45 39.73 30000 39.73 down down correct
BIGY.US ETF Series Solutions 20250512 0 47.11 47.11 46.78 46.99 4700 46.99 down down correct
BIL.US SPDR Bloomberg Barclays 1 20250512 0 91.53 91.54 91.53 91.53 14492000 91.53
BILS.US SPDR Series Trust 20250512 0 99.23 99.23 99.21 99.23 779500 99.23
BITO.US ProShares Bitcoin Strategy ETF 20250512 0 21.95 22.06 21.245 21.46 7820300 21.46 down down correct
BITQ.US Exchange Traded Concepts Trust 20250512 0 16.1 16.17 15.69 15.85 176900 15.85 down down correct
BIV.US Vanguard Intermediate 20250512 0 75.59 75.77 75.58 75.63 1458600 75.63 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20250512 0 15.66 15.95 15.65 15.79 2159700 15.79 up up correct
BKAG.US BNY Mellon Core Bond ETF 20250512 0 41.41 41.54 41.36 41.45 69400 41.45 up up correct
BKEM.US BNY Mellon ETF Trust 20250512 0 62.82 63.12 62.78 63.09 10100 63.09 up up correct
BKF.US iShares MSCI BRIC ETF 20250512 0 40.73 41.15 40.73 41.04 2900 41.04 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20250512 0 47.49 47.62 47.45 47.61 36700 47.61 up up correct
BKIE.US BNY Mellon International Equity ETF 20250512 0 81.28 81.53 80.856 81.53 26900 81.53 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250512 0 111.18 111.5 110.32 111.5 267300 111.5 up up correct
BKLN.US Invesco Exchange 20250512 0 20.96 21 20.93 20.98 18707100 20.98 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250512 0 100.04 100.04 99.234 99.742 4100 99.742 down down correct
BKSE.US BNY Mellon ETF Trust 20250512 0 97.42 97.42 96.21 96.752 900 96.752 down down correct
BKUI.US BNY Mellon ETF Trust 20250512 0 49.67 49.685 49.66 49.675 19500 49.675 up up correct
BLES.US Northern Lights Fund Trust IV 20250512 0 39.32 39.515 39.18 39.324 8500 39.324 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20250512 0 45.12 45.234 44.19 44.83 212900 44.83 down down correct
BLV.US Vanguard Long 20250512 0 67.58 67.87 67.51 67.53 477100 67.53 down down correct
BMED.US BlackRock Future Health ETF 20250512 0 23.84 24.004 23.84 24.004 4400 24.004 up up correct
BNDC.US FlexShares Core Select Bond Fund 20250512 0 21.96 21.96 21.87 21.88 18600 21.88 down down correct
BNDD.US BNDD 20250512 0 12.75 12.75 12.68 12.683 2000 12.683 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20250512 0 25.08 25.2614 25.08 25.2614 352 25.2614 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250512 0 17.46 17.55 17.13 17.23 23500 17.23 down down correct
BNO.US United States Brent Oil Fund LP 20250512 0 27.99 28.06 27.42 27.48 483900 27.48 down down correct
BOAT.US SonicShares Global Shipping ETF 20250512 0 28.1 28.265 27.8 28.06 23700 28.06 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250512 0 66.26 66.72 64.59 65.92 1563700 65.92 down down correct
BOND.US PIMCO Active Bond Exchange 20250512 0 90.47 90.65 90.34 90.35 220500 90.35 down down correct
BOUT.US Innovator ETFs Trust 20250512 0 34.6 34.6 34.25 34.42 2300 34.42 down down correct
BRF.US VanEck Vectors ETF Trust 20250512 0 13.9 13.9 13.68 13.74 2900 13.74 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250512 0 59.81 59.81 58.26 58.88 34200 58.88 down down correct
BSV.US Vanguard Short 20250512 0 77.9 77.97 77.87 77.9 2504300 77.9
BTAL.US AGFiQ U.S. Market Neutral Anti 20250512 0 19.08 19.18 18.9 18.94 840400 18.94 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20250512 0 47.95 48.2451 47.85 48.2451 4515 48.2451 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250512 0 128.23 128.65 123.2 127.7 342000 127.7 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20250512 0 26 26.01 25.62 25.929 19300 25.929 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250512 0 22.41 22.53 22.3 22.35 1223300 22.35 down up incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250512 0 26.96 26.96 26.78 26.83 213600 26.83 down up incorrect
BYLD.US iShares Yield Optimized Bond ETF 20250512 0 22.17 22.22 22.17 22.215 39700 22.215 up down incorrect
BZQ.US ProShares Trust 20250512 0 12.04 12.23 12.04 12.15 66900 12.15 up down incorrect
CANE.US Teucrium Sugar 20250512 0 11.68 11.75 11.55 11.56 42800 11.56 down up incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20250512 0 30.83 30.93 30.74 30.861 17200 30.861 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250512 0 22.25 22.26 22.18 22.22 3000 22.22 down up incorrect
CBSE.US Listed Funds Trust 20250512 0 32.59 32.59 32.31 32.503 3600 32.503 down up incorrect
CCOR.US Core Alternative ETF 20250512 0 27.24 27.53 27.24 27.439 3900 27.439 up down incorrect
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250512 0 19.6 19.67 19.5 19.5 12600 19.5 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20250512 0 28.59 28.68 28.48 28.61 805000 28.61 up down incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250512 0 18.648 18.648 18.54 18.571 2000 18.366 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20250512 0 18.13 18.13 18.01 18.08 7700 18.08 down down correct
CGW.US Invesco Exchange 20250512 0 59.42 59.43 58.97 59.32 59300 59.32 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250512 0 14.59 14.59 14.465 14.54 711300 14.54 down down correct
CHGX.US ETF Series Solutions 20250512 0 24.79 24.8 24.57 24.8 16800 24.8 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250512 0 22.53 22.72 22.3 22.52 84900 22.52 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250512 0 13 13.43 13 13.38 23700 13.38 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20250512 0 20.74 20.74 20.55 20.64 25500 20.64 down down correct
CMBS.US iShares Trust 20250512 0 48.12 48.12 47.81 47.84 68800 47.84 down down correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250512 0 50.5 50.5 50.13 50.23 24100 50.23 down down correct
CMF.US iShares Trust 20250512 0 55.68 55.76 55.54 55.64 877500 55.64 down down correct
CNBS.US Amplify ETF Trust 20250512 0 17.49 17.89 17 17.045 6100 17.045 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20250512 0 57.97 58.38 57.47 57.96 12100 57.96 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20250512 0 27.6 27.65 27.41 27.569 18300 27.569 down down correct
COM.US Direxion Shares ETF Trust 20250512 0 28.33 28.33 28.24 28.25 22700 28.25 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250512 0 21 21.05 20.902 20.94 17300 20.94 down down correct
COPX.US Global X Copper Miners ETF 20250512 0 40.18 40.78 40.02 40.27 1448400 40.27 up up correct
CORN.US Teucrium Commodity Trust 20250512 0 18.45 18.6 18.3 18.3 121600 18.3 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250512 0 95.01 95.62 95.01 95.52 55600 95.52 up up correct
CPER.US United States Copper Index Fund LP 20250512 0 28.96 28.96 28.65 28.92 134100 28.92 down down correct
CQQQ.US Invesco China Technology ETF 20250512 0 44.52 44.7 44.22 44.58 840200 44.58 up up correct
CRAK.US VanEck Vectors ETF Trust 20250512 0 29.53 29.75 29.51 29.58 10500 29.58 up up correct
CRBN.US iShares Trust 20250512 0 200.99 200.99 199.07 200.485 4900 200.485 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250512 0 17.5 17.5 16.8 17.13 67700 17.13 down down correct
CSD.US Invesco S&P Spin 20250512 0 80.53 80.53 79.54 79.84 3300 79.84 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250512 0 20.54 20.54 20.4919 20.4919 168 20.4919 down down correct
CURE.US Direxion Shares ETF Trust 20250512 0 77.02 82.43 76.53 82.36 118200 82.36 up up correct
CUT.US Invesco MSCI Global Timber ETF 20250512 0 30.66 30.66 30.41 30.65 3800 30.65 down down correct
CVY.US Invesco Zacks Multi 20250512 0 25.76 25.76 25.23 25.3 6000 25.3 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250512 0 79.75 80.17 79.69 79.95 768700 79.95 up up correct
CWEB.US Direxion Shares ETF Trust 20250512 0 40.58 41.57 40.39 41.15 1095200 41.15 up up correct
CWI.US SPDR MSCI ACWI ex 20250512 0 31.23 31.23 30.97 31.15 254800 31.15 down down correct
CWS.US AdvisorShares Focused Equity ETF 20250512 0 68.48 68.48 67.41 67.892 5300 67.892 down down correct
CZA.US Invesco Zacks Mid 20250512 0 105.52 105.84 105.4 105.49 3800 105.49 down down correct
DAT.US ProShares Big Data Refiners ETF 20250512 0 44.11 44.11 43.435 43.755 1600 43.755 down down correct
DBA.US Invesco DB Multi 20250512 0 26.99 27.04 26.95 26.99 209800 26.99
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250512 0 36.17 36.22 36.02 36.16 19200 36.16 down down correct
DBB.US Invesco DB Multi 20250512 0 18.57 18.62 18.47 18.54 34400 18.54 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250512 0 21.44 21.46 21.24 21.26 1209900 21.26 down down correct
DBE.US Invesco DB Energy Fund 20250512 0 18.13 18.13 17.84 17.88 29900 17.88 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250512 0 44.44 44.73 44.27 44.73 670100 44.73 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250512 0 26.44 26.44 26.32 26.37 2200 26.37 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250512 0 45 45.3 44.61 45.21 91900 45.21 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250512 0 52.015 52.49 52.015 52.424 46100 52.424 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250512 0 77.69 78.1 77.49 78.09 5200 78.09 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20250512 0 25.25 25.253 25.17 25.18 179000 25.18 down down correct
DBO.US Invesco DB Oil Fund 20250512 0 12.96 12.99 12.73 12.76 147900 12.76 down down correct
DBP.US Invesco DB Precious Metals Fund 20250512 0 72.69 72.74 72.25 72.59 12600 72.59 down down correct
DDM.US ProShares Ultra Dow30 20250512 0 90.87 91.41 90.13 91.35 241400 91.35 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20250512 0 20.85 20.9 20.84 20.84 2900 20.84 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250512 0 32.04 32.09 32.04 32.09 400 32.09 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250512 0 32 32.21 31.751 32.043 3100 32.043 up up correct
DEM.US WisdomTree Trust 20250512 0 43.53 43.53 43.28 43.46 207900 43.46 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250512 0 31.92 32.17 31.59 31.75 109500 31.75 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250512 0 55.2 55.2 54.71 54.912 12600 54.912 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250512 0 55.93 55.93 55.6 55.74 2300 55.74 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250512 0 34.13 34.21 33.9 34.21 2006900 34.21 up up correct
DFAE.US Dimensional ETF Trust 20250512 0 27.24 27.31 27.145 27.27 592700 27.27 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20250512 0 32.91 33 32.775 33 871000 33 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20250512 0 62.52 62.86 61.86 62.38 446000 62.38 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250512 0 53.27 53.694 52.824 53.2 319900 53.2 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20250512 0 40.01 40.07 39.72 40.07 763900 40.07 up up correct
DFCF.US Dimensional ETF Trust 20250512 0 41.5 41.58 41.49 41.52 613900 41.52 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250512 0 66.34 66.34 65.88 66.26 14000 66.26 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250512 0 36.51 36.51 33.74 35.87 265700 35.87 down down correct
DFIP.US Dimensional ETF Trust 20250512 0 41.46 41.514 41.34 41.34 55200 41.34 down down correct
DFIV.US DFIV 20250512 0 41.04 41.05 40.815 41.01 778000 41.01 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250512 0 82.69 82.69 82.2 82.28 12100 82.28 down down correct
DFNM.US Dimensional ETF Trust 20250512 0 47.35 47.36 47.271 47.335 122500 47.335 down down correct
DFSD.US Dimensional ETF Trust 20250512 0 47.5 47.55 47.47 47.53 328200 47.53 up up correct
DFUS.US Dimensional U.S. Equity ETF 20250512 0 63.16 63.26 62.601 63.26 486000 63.26 up up correct
DGP.US DB Gold Double Long ETN 20250512 0 97 97.16 95.13 95.99 46000 95.99 down down correct
DGRO.US iShares Core Dividend Growth ETF 20250512 0 61.83 62.035 61.61 62.03 2190800 62.03 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250512 0 51.82 51.84 51.58 51.8 138500 51.8 down down correct
DGT.US SPDR Series Trust 20250512 0 144.06 144.17 143 144.12 21800 144.12 up up correct
DGZ.US DB Gold Short ETN 20250512 0 7 7 6.89 6.94 10600 6.94 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20250512 0 94.15 94.67 93.76 94.47 25400 94.47 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250512 0 422.96 424.3 421.09 424.23 2398600 424.23 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250512 0 17.78 17.8 17.77 17.785 22000 17.785 up up correct
DIG.US ProShares Ultra Oil & Gas 20250512 0 34 34.09 32.83 33.17 69600 33.17 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250512 0 71.54 71.54 71.14 71.27 15300 71.27 down down correct
DIV.US Global X SuperDividend U.S. ETF 20250512 0 17.8 17.8 17.6 17.63 221200 17.63 down down correct
DIVO.US Amplify ETF Trust 20250512 0 41.24 41.24 40.85 41.14 543400 41.14 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250512 0 29.87 29.87 29.67 29.87 7698 29.87
DIVZ.US Listed Funds Trust 20250512 0 33.55 33.71 33.471 33.601 20300 33.601 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250512 0 51.36 51.51 51.21 51.475 22000 51.475 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250512 0 34.14 34.19 33.85 33.93 97700 33.93 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250512 0 78.97 79.02 78.52 79 223000 79 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250512 0 70.65 70.65 70.25 70.55 21600 70.55 down down correct
DMCY.US The Advisors Inner Circle Fund III 20250512 0 27.305 27.305 27.305 27.305 100 27.305
DNL.US WisdomTree Global ex 20250512 0 37.79 38.02 37.7 38.01 51000 38.01 up up correct
DOG.US ProShares Short Dow30 20250512 0 26.64 26.76 26.55 26.55 1039600 26.55 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20250512 0 57.52 57.7 57.42 57.66 16000 57.66 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20250512 0 49.94 50.23 49.5 49.85 115100 49.85 down up incorrect
DPST.US Direxion Shares ETF Trust 20250512 0 87 90.51 86.33 87.46 1176900 87.46 up down incorrect
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250512 0 10.3 10.58 9.95 10.46 1194000 10.46 up down incorrect
DRN.US Direxion Shares ETF Trust 20250512 0 10.01 10.02 9.59 9.74 752400 9.74 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250512 0 24.56 26 24.56 25.64 172500 25.64 up down incorrect
DSCF.US Discipline Fund ETF 20250512 0 23 23.02 23 23.02 7167 23.02 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20250512 0 107.94 108.38 107.37 108.36 207600 108.36 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250512 0 54.18 54.58 54.03 54.49 97400 54.49 up up correct
DSTX.US ETF Series Solutions 20250512 0 26.41 26.5501 26.41 26.5501 2362 26.5501 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20250512 0 76.68 76.78 76.27 76.78 23600 76.78 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20250512 0 46 47.1 46 47.1 3500 47.1 up up correct
DTH.US WisdomTree International High Dividend Fund 20250512 0 44.45 44.45 44.22 44.27 71700 44.27 down down correct
DUG.US ProShares UltraShort Oil & Gas 20250512 0 37.88 38.89 37.24 38.49 78600 38.49 up up correct
DUSL.US Direxion Shares ETF Trust 20250512 0 58.86 59.2 58 59.119 42500 59.119 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250512 0 30.14 32.08 30.14 31.75 3901000 31.75 up up correct
DVYE.US iShares Inc. 20250512 0 27.92 27.94 27.49 27.7 326400 27.7 down down correct
DWM.US WisdomTree International Equity Fund 20250512 0 61 61.01 60.87 61.01 12900 61.01 up up correct
DWMF.US WisdomTree International Multifactor Fund 20250512 0 30.67 30.71 30.53 30.71 3400 30.71 up up correct
DWX.US SPDR S&P International Dividend ETF 20250512 0 40.7 40.7 40.49 40.56 141200 40.56 down down correct
DXD.US ProShares Trust 20250512 0 26.43 26.68 26.26 26.26 650400 26.26 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250512 0 113.27 114.18 113.06 114.12 240400 114.12 up up correct
DYLD.US Two Roads Shared Trust 20250512 0 22.47 22.495 22.395 22.495 2800 22.495 up up correct
DYNF.US BlackRock ETF Trust 20250512 0 51.19 51.225 50.76 51.22 1361400 51.22 up up correct
DZZ.US DB Gold Double Short ETN 20250512 0 1.93 1.98 1.9 1.94 14400 1.94 up up correct
EAGG.US iShares Trust 20250512 0 46.69 46.81 46.68 46.7 459200 46.7 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250512 0 27.12 27.14 27.001 27.101 15900 27.101 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250512 0 32.47 32.473 32.352 32.473 2500 32.473 up up correct
EATZ.US AdvisorShares Restaurant ETF 20250512 0 27.93 28.37 27.89 28.329 6700 28.329 up up correct
EBLU.US Ecofin Global Water ESG Fund 20250512 0 50.05 50.68 50.05 50.6027 8668 50.6027 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250512 0 20.55 20.57 20.5 20.52 410900 20.52 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20250512 0 30.97 30.97 30.301 30.301 1900 30.301 down down correct
ECNS.US iShares Trust 20250512 0 28.25 28.36 27.88 28.04 13700 28.04 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20250512 0 22.68 22.75 22.68 22.72 6400 22.72 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250512 0 33.86 33.98 33.37 33.73 77300 33.73 down down correct
EDIV.US SPDR Index Shares Funds 20250512 0 37.69 37.73 37.47 37.69 90600 37.69
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250512 0 22.04 22.07 21.96 22.03 1800 22.03 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250512 0 36.552 36.687 36.43 36.671 28400 36.671 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250512 0 65.42 65.85 65.11 65.21 1224700 65.21 down down correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250512 0 6.43 6.53 6.4 6.45 444000 6.45 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250512 0 25.6 25.7 25.46 25.57 37900 25.57 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20250512 0 46.02 46.02 45.71 45.88 26843500 45.88 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250512 0 15.8 15.8 15.8 15.8 300 15.8
EEMS.US iShares MSCI Emerging Markets Small 20250512 0 59.3 59.49 59.26 59.46 23200 59.46 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250512 0 35.372 35.53 35.372 35.5 2400 35.5 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250512 0 50.65 51.01 50.08 50.38 27800 50.38 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250512 0 57.94 57.94 57.65 57.77 1400 57.77 down down correct
EEV.US ProShares Trust 20250512 0 14.14 14.14 14.07 14.08 62500 14.08 down down correct
EFA.US iShares MSCI EAFE ETF 20250512 0 86.09 86.42 85.65 86.41 12602500 86.41 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250512 0 45.509 45.707 45.35 45.694 25800 45.694 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20250512 0 54.99 55.17 54.69 55.13 33600 55.13 up up correct
EFO.US ProShares Ultra MSCI EAFE 20250512 0 50.93 51.8 50.75 51.37 14900 51.37 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20250512 0 11.98 11.98 11.97 11.97 300 11.97 down down correct
EFZ.US ProShares Short MSCI EAFE 20250512 0 14.65 14.66 14.59 14.59 30500 14.59 down down correct
EIDO.US iShares MSCI Indonesia ETF 20250512 0 17.51 17.54 17.36 17.4 533000 17.4 down down correct
EINC.US VanEck Vectors Energy Income ETF 20250512 0 95.02 95.528 93.11 94.4775 15867 94.4775 down down correct
EIRL.US iShares Trust 20250512 0 64.03 64.03 62.55 62.89 1500 62.89 down down correct
EIS.US iShares MSCI Israel ETF 20250512 0 83.24 83.24 82.41 82.76 17800 82.76 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250512 0 30.92 31.015 30.92 30.965 9300 30.965 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250512 0 26.11 26.12 26.05 26.089 800 26.089 down down correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250512 0 26.97 27.11 26.85 27.05 4600 27.05 up up correct
ELQD.US iShares Trust 20250512 0 80.3885 80.3885 80.274 80.274 151 80.274 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20250512 0 22.67 22.8 22.67 22.75 21400 22.75 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250512 0 24.03 24.04 24 24.04 183000 24.04 up up correct
EMLC.US VanEck Vectors ETF Trust 20250512 0 24.31 24.31 24.19 24.22 2639900 24.22 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250512 0 37.02 37.02 36.34 36.39 169400 36.39 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250512 0 27.76 27.8 27.7 27.74 24400 27.74 down down correct
EMNT.US EMNT 20250512 0 98.46 98.49 98.46 98.47 11200 98.47 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250512 0 40.41 40.6 40.185 40.48 49000 40.48 up up correct
EMSG.US DBX ETF Trust 20250512 0 29.564 29.645 29.5006 29.6401 1248 29.6401 up up correct
EMTY.US ProShares Trust 20250512 0 12.83 13.01 12.75 12.818 17200 12.818 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20250512 0 31.87 31.87 31.13 31.3065 29553 30.9356 down down correct
ENTR.US EntrepreneurShares Series Trust 20250512 0 17.6 17.6065 17.3516 17.58 1043805 17.58 down down correct
EOCT.US Innovator ETFs Trust 20250512 0 27.21 27.2826 27.21 27.2715 6044 27.2715 up up correct
EPHE.US iShares MSCI Philippines ETF 20250512 0 27.86 27.86 27.55 27.75 57200 27.75 down down correct
EPI.US WisdomTree India Earnings Fund 20250512 0 46.23 46.23 45.79 45.94 836300 45.94 down down correct
EPOL.US iShares Trust 20250512 0 30.69 30.69 30.16 30.5 542100 30.5 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250512 0 47.16 47.22 46.96 47.16 495500 47.16
EPS.US WisdomTree U.S. Earnings 500 Fund 20250512 0 60.74 60.75 60.29 60.74 56600 60.74
EPU.US iShares MSCI Peru ETF 20250512 0 45.62 45.62 44.59 44.74 16100 44.74 down down correct
EPV.US ProShares UltraShort FTSE Europe 20250512 0 29.37 29.74 29.17 29.17 51300 29.17 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250512 0 48.2 48.23 47.92 48.119 17000 48.119 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250512 0 42.66 42.66 42.25 42.53 35300 42.53 down down correct
EQWL.US Invesco Exchange 20250512 0 104.73 105.25 104.18 105.06 195800 105.06 up up correct
ERTH.US Invesco Exchange 20250512 0 41.99 42.14 41.87 42.02 5500 42.02 up up correct
ERX.US Direxion Shares ETF Trust 20250512 0 52.28 52.77 50.52 51.23 377700 51.23 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250512 0 22.87 23.71 22.58 23.37 369600 23.37 up up correct
ESBA.US Empire State Realty OP L.P 20250512 0 7.1 7.7 7.1 7.6 16000 7.6 up up correct
ESGA.US American Century Sustainable Equity ETF 20250512 0 68.12 68.5215 67.9706 68.5215 2261 68.5215 up up correct
ESGB.US IndexIQ Active ETF Trust 20250512 0 20.893 20.893 20.8509 20.865 1517 20.865 down down correct
ESGN.US Columbia ETF Trust I 20250512 0 33.7 33.7341 33.69 33.7341 727 33.7341 up down incorrect
ESGS.US Columbia ETF Trust I 20250512 0 44.81 44.81 44.245 44.56 63955 44.56 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20250512 0 55.12 55.4458 55.12 55.4458 370 55.4458 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20250512 0 57.4 57.63 57.11 57.61 4700 57.61 up down incorrect
EUDG.US WisdomTree Trust 20250512 0 33.71 33.85 33.7 33.811 5500 33.811 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20250512 0 24.37 24.61 24.37 24.47 70200 24.47 up down incorrect
EUO.US ProShares Trust II 20250512 0 30.53 30.86 30.53 30.7 41900 30.7 up down incorrect
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250512 0 29.69 29.93 29.05 29.93 68500 29.93 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20250512 0 96.23 96.3 95.54 96.27 170800 96.27 up down incorrect
EUSB.US iShares Trust 20250512 0 42.85 42.878 42.77 42.8 21100 42.8 down up incorrect
EUSC.US WisdomTree Trust 20250512 0 44.9 44.98 44.77 44.98 10500 44.98 up down incorrect
EVNT.US EVNT 20250512 0 11.28 11.35 11.115 11.115 1313 11.115 down up incorrect
EVX.US VanEck Vectors ETF Trust 20250512 0 36.63 36.63 35.99 36.35 6000 36.35 down up incorrect
EWA.US iShares MSCI Australia ETF 20250512 0 25.17 25.18 25.02 25.18 1549700 25.18 up down incorrect
EWC.US iShares MSCI Canada ETF 20250512 0 43.33 43.39 42.92 43.08 1596200 43.08 down up incorrect
EWD.US iShares MSCI Sweden ETF 20250512 0 45.12 45.19 44.59 45.09 68300 45.09 down down correct
EWG.US iShares MSCI Germany ETF 20250512 0 40.3 40.41 40.02 40.38 5181300 40.38 up up correct
EWH.US iShares Inc. 20250512 0 18.73 18.78 18.67 18.71 2403900 18.71 down down correct
EWI.US iShares MSCI Italy ETF 20250512 0 45.71 45.71 45.31 45.66 307300 45.66 down down correct
EWJ.US iShares MSCI Japan ETF 20250512 0 72.46 72.83 72.26 72.8 3030600 72.8 up up correct
EWK.US iShares MSCI Belgium ETF 20250512 0 20.71 20.93 20.66 20.9 433100 20.9 up up correct
EWL.US iShares MSCI Switzerland ETF 20250512 0 53.01 53.54 52.83 53.53 480900 53.53 up up correct
EWM.US iShares MSCI Malaysia ETF 20250512 0 24.5 24.62 24.31 24.5 232700 24.5
EWN.US iShares MSCI Netherlands ETF 20250512 0 51.54 51.61 51.03 51.6 22900 51.6 up up correct
EWO.US iShares MSCI Austria ETF 20250512 0 28.25 28.25 27.84 28 84300 28 down down correct
EWP.US iShares MSCI Spain ETF 20250512 0 40.56 40.69 40.4 40.69 356300 40.69 up up correct
EWQ.US iShares MSCI France ETF 20250512 0 41.83 41.86 41.48 41.81 200600 41.81 down down correct
EWS.US iShares MSCI Singapore ETF 20250512 0 25.19 25.19 24.99 25.12 321500 25.12 down down correct
EWT.US iShares MSCI Taiwan ETF 20250512 0 52.75 53.05 52.5 52.95 3704200 52.95 up up correct
EWU.US iShares MSCI United Kingdom ETF 20250512 0 38.16 38.29 38.02 38.24 1544000 38.24 up up correct
EWV.US ProShares UltraShort MSCI Japan 20250512 0 34.66 34.71 34.65 34.65 1600 34.65 down down correct
EWW.US iShares MSCI Mexico ETF 20250512 0 58.38 58.52 56.93 57.84 2594300 57.84 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250512 0 59.12 59.12 58.85 59.06 54700 59.06 down down correct
EWY.US iShares MSCI South Korea ETF 20250512 0 58.05 58.09 57.76 58.04 3013900 58.04 down down correct
EWZ.US iShares MSCI Brazil ETF 20250512 0 27.69 27.73 27.35 27.49 24174200 27.49 down down correct
EXI.US iShares Global Industrials ETF 20250512 0 156.04 156.48 155.2 156.14 30400 156.14 up up correct
EZA.US iShares MSCI South Africa ETF 20250512 0 50.33 50.33 49.78 50.19 141700 50.19 down down correct
EZJ.US ProShares Ultra MSCI Japan 20250512 0 40.77 41.29 40.77 41.29 45600 41.29 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250512 0 60.98 61.59 60.77 61.17 15300 61.17 up up correct
FAN.US First Trust Global Wind Energy ETF 20250512 0 16.4 16.42 16.29 16.42 15500 16.42 up up correct
FAS.US Direxion Shares ETF Trust 20250512 0 160.32 160.32 154.16 157.07 647200 157.07 down down correct
FAZ.US Direxion Shares ETF Trust 20250512 0 4.76 4.94 4.74 4.84 24058900 4.84 up up correct
FBND.US Fidelity Total Bond ETF 20250512 0 45.07 45.16 45.05 45.05 1518300 45.05 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250512 0 155.76 159.6 155.76 159.32 55500 159.32 up up correct
FCG.US First Trust Natural Gas ETF 20250512 0 23.05 23.19 22.69 22.78 479100 22.78 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250512 0 58.76 58.88 58.16 58.79 142000 58.79 up up correct
FCOR.US Fidelity Merrimack Street Trust 20250512 0 46.28 46.31 46.17 46.23 52300 46.23 down down correct
FDD.US First Trust Exchange 20250512 0 14.63 14.63 14.52 14.58 812700 14.58 down down correct
FDHY.US Fidelity High Yield Factor ETF 20250512 0 47.9 48.185 47.8 48.14 37600 48.14 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250512 0 92.13 92.13 91.13 92 161400 92 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250512 0 41.5 41.76 41.38 41.64 806700 41.64 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20250512 0 60.86 60.86 60.34 60.78 121900 60.78 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250512 0 66.85 66.85 66.14 66.21 4000 66.21 down down correct
FDMO.US Fidelity Momentum Factor ETF 20250512 0 70.48 70.48 69.555 70.17 71500 70.17 down down correct
FDN.US First Trust Exchange 20250512 0 246.23 246.81 243.52 246.67 453100 246.67 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250512 0 50.74 50.96 50.58 50.95 17800 50.95 up up correct
FDVV.US Fidelity High Dividend ETF 20250512 0 50.03 50.03 49.59 49.94 953300 49.94 down down correct
FDWM.US Fidelity Covington Trust 20250512 0 22.66 22.744 22.66 22.725 900 22.725 up up correct
FEDM.US FEDM 20250512 0 53.64 53.69 53.57 53.57 1100 53.57 down down correct
FEIG.US FEIG 20250512 0 40.265 40.2698 40.08 40.2316 4568 40.2316 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20250512 0 23.5 23.67 23.14 23.3 941800 23.3 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250512 0 46.23 46.64 46.05 46.44 3247200 46.44 up up correct
FEUS.US FEUS 20250512 0 64.301 64.301 64.301 64.301 100 64.301
FEZ.US SPDR EURO STOXX 50 ETF 20250512 0 57.95 58.04 57.4 58.02 1557500 58.02 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20250512 0 21.78 21.91 21.596 21.596 1700 21.596 down down correct
FFND.US Northern Lights Fund Trust II 20250512 0 25.79 25.9 25.72 25.88 6100 25.88 up up correct
FFTY.US Innovator ETFs Trust 20250512 0 28.73 28.73 27.81 28.24 78600 28.24 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250512 0 25.62 25.63 25.47 25.56 142200 25.56 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250512 0 62.84 64.22 62.72 64.15 235600 64.15 up up correct
FIDI.US Fidelity International High Dividend ETF 20250512 0 22.72 22.72 22.5 22.59 50000 22.59 down down correct
FIDU.US Fidelity Covington Trust 20250512 0 73.56 73.72 72.94 73.71 126800 73.71 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20250512 0 42.67 42.67 42.296 42.46 36300 42.46 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20250512 0 23.41 23.41 23.1 23.12 8500 23.12 down down correct
FISK.US Empire State Realty OP L.P 20250512 0 7.39 7.42 7.39 7.42 700 7.42 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250512 0 25.41 25.51 25.332 25.35 1624000 25.35 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20250512 0 68.46 68.46 67.49 68.045 6200 68.045 down down correct
FIVA.US Fidelity International Value Factor ETF 20250512 0 28.25 28.25 28.02 28.18 41700 28.18 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250512 0 45.69 46.02 45.34 45.98 43936 45.98 up up correct
FIW.US First Trust Exchange 20250512 0 106 106.37 105.24 106.07 36800 106.07 up up correct
FLAU.US Franklin FTSE Australia ETF 20250512 0 29.73 29.783 29.66 29.71 4000 29.71 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250512 0 24.59 24.67 24.59 24.636 1200 24.636 up up correct
FLBR.US Franklin FTSE Brazil ETF 20250512 0 17.31 17.34 17.1 17.193 32700 17.193 down down correct
FLCA.US Franklin Templeton ETF Trust 20250512 0 39.59 39.59 39.04 39.14 10900 39.14 down down correct
FLCB.US Franklin Templeton ETF Trust 20250512 0 21.14 21.19 21.14 21.16 247600 21.16 up up correct
FLCH.US Franklin FTSE China ETF 20250512 0 21.54 21.61 21.39 21.5 69600 21.5 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250512 0 21.09 21.1 21.04 21.06 108500 21.06 down down correct
FLEE.US Franklin FTSE Europe ETF 20250512 0 32.69 32.69 32.469 32.576 11600 32.576 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20250512 0 29.37 29.38 29.215 29.33 52300 29.33 down down correct
FLGR.US Franklin FTSE Germany ETF 20250512 0 31.95 31.95 31.59 31.794 35500 31.794 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250512 0 20.271 20.29 20.235 20.235 30200 20.235 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20250512 0 19.13 19.13 18.911 19 3500 19 down up incorrect
FLIN.US Franklin FTSE India ETF 20250512 0 38.92 38.95 38.705 38.86 499000 38.86 down up incorrect
FLJH.US Franklin Templeton ETF Trust 20250512 0 32.32 32.32 31.96 32.291 17300 32.291 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20250512 0 31.04 31.16 30.95 31.16 437200 31.16 up down incorrect
FLKR.US Franklin FTSE South Korea ETF 20250512 0 19.77 19.79 19.7 19.78 22000 19.78 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20250512 0 21.15 21.15 20.86 21 12000 21 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20250512 0 55.65 55.6951 55.26 55.6799 6764 55.6799 up down incorrect
FLMB.US Franklin Liberty Federal Tax 20250512 0 23.06 23.08 23.01 23.01 13200 23.01 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250512 0 24.11 24.14 24.06 24.12 241200 24.12 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20250512 0 28.91 28.91 28.04 28.584 31600 28.584 down up incorrect
FLRG.US Fidelity Covington Trust 20250512 0 34.32 34.32 33.989 34.32 20700 34.32
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250512 0 30.69 30.69 30.68 30.69 418600 30.69
FLRT.US Pacer Funds Trust 20250512 0 47.06 47.06 46.9 46.91 103500 46.91 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250512 0 34.63 34.63 34.59 34.6 600 34.6 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250512 0 24.18 24.218 23.98 23.98 23900 23.98 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20250512 0 36.8 37.16 36.76 37.139 14700 37.139 up up correct
FLTB.US Fidelity Merrimack Street Trust 20250512 0 49.87 50.01 49.83 50 21900 50 up up correct
FLTR.US VanEck Vectors ETF Trust 20250512 0 25.38 25.38 25.36 25.36 668800 25.36 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20250512 0 48.41 48.49 48.017 48.38 108300 48.38 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250512 0 24.9321 24.9321 24.89 24.9 5702 24.9 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20250512 0 49.15 49.5 48.78 48.99 36400 48.99 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20250512 0 44.73 45.16 44.64 44.82 36200 44.82 up up correct
FMNY.US First Trust Exchange 20250512 0 26.07 26.08 25.95 26.01 8601 26.01 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250512 0 14.12 14.12 13.93 14.008 3500 14.008 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20250512 0 71.8 71.8 70.99 71.46 87300 71.46 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250512 0 28.17 28.35 27.93 28.14 3367100 28.14 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250512 0 23.21 23.25 23.08 23.25 125700 23.25 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20250512 0 38.95 38.95 38.67 38.82 165700 38.82 down down correct
FNDE.US Schwab Strategic Trust 20250512 0 31.65 31.69 31.48 31.6 486400 31.6 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250512 0 37.93 37.97 37.76 37.95 1176400 37.95 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250512 0 23.75 23.77 23.59 23.77 2471600 23.77 up up correct
FNGD.US MicroSectors FANG+ Index 20250512 0 9.55 9.94 9.39 9.39 4845216 9.39 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250512 0 166.89 168.89 163.49 166.74 31600 166.74 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250512 0 86.05 87.31 84.26 86.2 59200 86.2 up up correct
FNGS.US MicroSectors FANG+ ETN 20250512 0 57.33 57.75 56.422 57.75 433200 57.75 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250512 0 433.9 434.04 433.31 433.31 3527478 433.31 down down correct
FORH.US ETF Opportunities Trust 20250512 0 22.52 22.66 22.37 22.593 2400 22.593 up up correct
FOVL.US iShares Trust 20250512 0 71.268 71.268 70.65 70.92 6500 70.92 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20250512 0 17.45 17.55 17.45 17.53 1643500 17.53 up up correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250512 0 18.64 18.67 18.63 18.66 1247100 18.66 up up correct
FPX.US First Trust US Equity Opportunities ETF 20250512 0 131.01 131.01 128.4 130.33 32700 130.33 down down correct
FQAL.US Fidelity Quality Factor ETF 20250512 0 66.43 66.53 65.978 66.51 82700 66.51 up up correct
FREL.US Fidelity Covington Trust 20250512 0 27.43 27.43 27.04 27.19 144300 27.19 down down correct
FRI.US First Trust S&P REIT Index Fund 20250512 0 27.6 27.6 27.3 27.38 42100 27.38 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250512 0 16.997 17.07 16.93 16.988 11700 16.988 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250512 0 43 43 42.73 42.78 341000 42.78 down down correct
FSIG.US First Trust Exchange 20250512 0 18.96 18.98 18.96 18.97 254700 18.97 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20250512 0 19.78 19.8 19.77 19.78 46200 19.78
FSMD.US Fidelity Covington Trust 20250512 0 40.92 40.99 40.39 40.66 442000 40.66 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250512 0 51.22 51.26 50.73 51.16 313700 51.16 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250512 0 177.31 178.04 175.5 178.04 492200 178.04 up up correct
FTSD.US Franklin ETF Trust 20250512 0 90.35 90.55 90.25 90.3 19400 90.3 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250512 0 20.08 20.09 20.08 20.09 42200 20.09 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20250512 0 52.14 52.14 51.23 51.42 191200 51.42 down down correct
FVAL.US Fidelity Value Factor ETF 20250512 0 61.08 61.26 60.68 61.15 87700 61.15 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20250512 0 44.56 44.64 44.27 44.54 504100 44.54 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250512 0 63.32 63.4 62.97 63.08 19000 63.08 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250512 0 127 127.05 126.58 126.71 21500 126.71 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250512 0 69.91 69.94 69.77 69.89 90200 69.89 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250512 0 61.73 62.21 61.27 61.84 62500 61.84 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250512 0 102.64 102.76 102.12 102.35 474100 102.35 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250512 0 105.25 105.48 104.67 104.94 281100 104.94 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250512 0 64.39 64.72 63.73 64.28 7900 64.28 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20250512 0 101.35 102.71 101.3 102.49 31200 102.49 up up correct
FXI.US iShares Trust 20250512 0 36.07 36.12 35.76 36.04 55941100 36.04 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20250512 0 147.66 147.84 145.99 147.76 17800 147.76 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20250512 0 15.32 15.51 15.08 15.2 442000 15.2 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250512 0 54.57 54.57 54.04 54.39 55900 54.39 down down correct
FXP.US ProShares UltraShort FTSE China 50 20250512 0 11.31 11.6 11.31 11.38 16500 11.38 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20250512 0 42.26 42.26 41.62 41.82 223300 41.82 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250512 0 62.31 62.35 62.01 62.09 1631300 62.09 down down correct
FXZ.US First Trust Exchange 20250512 0 55.03 55.1 54.77 54.99 7200 54.99 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20250512 0 45.58 45.63 45.53 45.61 17000 45.61 up up correct
GAMR.US ETF Managers Trust 20250512 0 72.29 73.08 71.98 73.064 2400 73.064 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20250512 0 99.93 99.94 99.93 99.93 1100300 99.93
GBLD.US Invesco MSCI Green Building ETF 20250512 0 16.65 16.6727 16.65 16.6727 1248 16.6727 up up correct
GBUG.US iPath Gold ETN 20250512 0 24.24 24.24 22.845 22.85 111500 22.85 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250512 0 19.57 19.57 19.3 19.32 10600 19.32 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250512 0 40.6704 40.73 40.6342 40.65 43147 40.65 down down correct
GDMA.US Alpha Architect ETF Trust 20250512 0 32.54 32.56 32.5 32.56 3200 32.56 up up correct
GDOC.US Goldman Sachs ETF Trust 20250512 0 31.23 31.619 31.23 31.619 6600 31.619 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20250512 0 48.06 48.08 46.35 46.62 42761600 46.62 down down correct
GDXD.US MicroSectors Gold Miners 20250512 0 4.37 4.765 4.35 4.7 11939800 4.7 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250512 0 61.24 61.31 58.91 59.12 12258900 59.12 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250512 0 61.52 61.52 53.88 54.91 2009100 54.91 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250512 0 34.92 34.96 34.768 34.9 138100 34.9 down down correct
GGRW.US Gabelli ETFs Trust 20250512 0 32.84 32.84 30.735 30.735 500 30.735 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250512 0 44.59 44.69 44.49 44.646 7700 44.646 up up correct
GIGB.US Goldman Sachs ETF Trust 20250512 0 44.98 45.07 44.94 44.97 38800 44.97 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20250512 0 65.3 65.3 64.07 64.35 300900 64.35 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20250512 0 62.69 62.88 62.44 62.88 8500 62.88 up up correct
GLD.US SPDR Gold Trust 20250512 0 298.33 299.47 296.82 298.19 14375900 298.19 down down correct
GLDM.US World Gold Trust 20250512 0 64.1 64.35 63.785 64.07 4671000 64.07 down down correct
GLDX.US USCF ETF Trust 20250512 0 34.5 34.5 34.07 34.26 6957 34.26 down down correct
GLIN.US VanEck Vectors ETF Trust 20250512 0 44.5 44.83 44.41 44.75 62100 44.75 up up correct
GLL.US ProShares Trust II 20250512 0 11.6 11.73 11.54 11.61 5641000 11.61 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250512 0 31.43 31.44 31.14 31.44 16600 31.44 up up correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250512 0 130.75 131 129.92 130.49 76000 130.49 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250512 0 121.14 121.14 120.6 120.98 11100 120.98 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20250512 0 53 53.44 52.71 52.96 551800 52.96 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250512 0 27.27 27.27 26 26.27 46400 26.27 down down correct
GOEX.US Global X Funds 20250512 0 42.52 42.52 40.53 40.72 16900 40.72 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250512 0 59.23 59.26 58.89 59.08 31400 59.08 down down correct
GREK.US Global X MSCI Greece ETF 20250512 0 51.77 51.77 51.25 51.6 35100 51.6 down down correct
GRN.US iPath Series B Carbon ETN 20250512 0 28.71 28.91 28.68 28.7715 4733 28.7715 up up correct
GRNB.US VanEck Vectors ETF Trust 20250512 0 23.82 23.87 23.79 23.82 8700 23.82
GSEU.US Goldman Sachs ETF Trust 20250512 0 40.84 41.01 40.73 40.99 18800 40.99 up up correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20250512 0 32.26 32.35 32.26 32.34 4300 32.34 up up correct
GSG.US iShares S&P GSCI Commodity 20250512 0 21.67 21.72 21.46 21.49 232700 21.49 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250512 0 38.02 38.07 37.789 38.06 389700 38.06 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250512 0 47.045 47.045 47.045 47.045 37 47.045
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250512 0 40.58 40.753 40.47 40.753 6900 40.753 up up correct
GSLC.US Goldman Sachs ETF Trust 20250512 0 114.87 115.09 113.94 115.09 490300 115.09 up up correct
GSPY.US Gotham Enhanced 500 ETF 20250512 0 31.81 31.9111 31.81 31.9111 3737 31.9111 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250512 0 66.53 66.53 65.558 66.1 21500 66.1 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250512 0 50.12 50.14 50.12 50.14 1022700 50.14 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250512 0 32.66 32.85 32.364 32.74 22400 32.74 up up correct
GTO.US Invesco Total Return Bond ETF 20250512 0 46.18 46.24 46.16 46.16 168100 46.16 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250512 0 38.95 38.97 38.51 38.68 492100 38.68 down down correct
GURU.US Global X Guru Index ETF 20250512 0 50.93 50.93 50.77 50.89 1100 50.89 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250512 0 22.49 22.98 21.8 22.05 1564400 22.05 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250512 0 128.6 128.69 127.3 128.69 25100 128.69 up up correct
GWX.US SPDR S&P International Small Cap ETF 20250512 0 34.4 34.44 34.15 34.33 210000 34.33 down down correct
GXC.US SPDR Index Shares Funds 20250512 0 86.47 86.69 86.1 86.6 40100 86.6 up up correct
GXG.US Global X MSCI Colombia ETF 20250512 0 28.92 28.92 28.4 28.63 95300 28.63 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20250512 0 12.8 12.89 12.74 12.77 6900 12.77 down down correct
HACK.US ETF Series Solutions 20250512 0 79.55 79.78 78.38 79.7 156800 79.7 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250512 0 28.56 28.631 28.28 28.527 3900 28.527 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20250512 0 50.07 50.07 49.43 49.55 8300 49.55 down down correct
HAUZ.US DBX ETF Trust 20250512 0 21.77 21.86 21.73 21.8 58500 21.8 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250512 0 34.42 34.57 34.17 34.51 69800 34.51 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20250512 0 15.41 15.41 15.41 15.41 100 15.41
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250512 0 27.93 27.98 27.8 27.91 192100 27.91 down down correct
HDG.US ProShares Hedge Replication ETF 20250512 0 49.28 49.33 49.28 49.33 400 49.33 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250512 0 17.69 17.69 17.37 17.5 290300 17.5 down up incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250512 0 15.02 15.2 15.02 15.198 4900 15.0593 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250512 0 34.169 34.199 34.08 34.155 3900 34.155 down up incorrect
HDV.US iShares Core High Dividend ETF 20250512 0 115.4 115.58 114.79 115.41 703100 115.41 up down incorrect
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250512 0 49.05 49.33 48.78 49.29 76700 49.29 up down incorrect
HEQT.US Simplify Exchange Traded Funds 20250512 0 29.26 29.26 29.05 29.2 297853 29.2 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250512 0 43.81 44.29 43.74 44.21 216800 44.21 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250512 0 40.71 40.86 40.33 40.81 22400 40.81 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250512 0 28.7 28.86 28.55 28.86 211800 28.86 up down incorrect
HHH.US ETF Managers Trust 20250512 0 73.7 75.19 73.42 73.55 1004700 73.55 down up incorrect
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250512 0 31.97 32.42 31.26 32.18 460700 32.18 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250512 0 13.59 13.75 13.08 13.25 672600 13.25 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20250512 0 12.17 12.17 12.09 12.09 21600 12.09 down up incorrect
HKND.US Humankind Benefit Corporation 20250512 0 31.628 31.628 31.628 31.628 200 31.628
HLGE.US Hartford Longevity Economy ETF 20250512 0 31.0554 31.2338 31.0554 31.2338 325 31.2338 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20250512 0 38.08 38.13 37.97 38.12 89600 38.12 up down incorrect
HOMZ.US ETF Series Solutions 20250512 0 44.0792 44.1424 43.86 44.11 3776 44.02 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250512 0 33.93 34.05 33.8 34.05 9000 34.05 up up correct
HTAB.US Hartford Exchange 20250512 0 18.83 18.84 18.8 18.82 76400 18.82 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250512 0 27.14 27.43 27.14 27.409 4000 27.409 up up correct
HTRB.US Hartford Total Return Bond ETF 20250512 0 33.35 33.41 33.33 33.34 231800 33.34 down down correct
HTUS.US Exchange Traded Concepts Trust 20250512 0 37.6 37.78 37.54 37.68 38100 37.68 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250512 0 39.85 39.85 39.426 39.75 15400 39.75 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250512 0 46.14 46.2 46.03 46.13 18700 46.13 down down correct
HYDW.US DBX ETF Trust 20250512 0 46.604 46.667 46.598 46.66 2300 46.66 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250512 0 19.43 19.49 19.33 19.48 87500 19.48 up up correct
HYG.US iShares Trust 20250512 0 79.24 79.39 79.03 79.33 70558600 79.33 up up correct
HYGH.US iShares U.S. ETF Trust 20250512 0 85.65 85.91 85.44 85.88 50700 85.88 up up correct
HYGV.US FlexShares Trust 20250512 0 40.22 40.32 40.12 40.32 346600 40.32 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250512 0 36.31 36.38 36.235 36.37 1034800 36.37 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250512 0 24.58 24.59 24.47 24.56 2134700 24.56 down down correct
HYS.US PIMCO 0 20250512 0 93.5 93.78 93.24 93.63 274200 93.63 up up correct
HYTR.US CP High Yield Trend ETF 20250512 0 21.44 21.51 21.44 21.5 21200 21.5 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250512 0 41.52 41.67 41.52 41.625 1600 41.625 up up correct
IAI.US iShares U.S. Broker 20250512 0 152.48 152.48 149.99 150.85 79400 150.85 down down correct
IAK.US iShares U.S. Insurance ETF 20250512 0 136.51 136.51 133.43 135.34 87300 135.34 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250512 0 28.38 28.415 28.33 28.384 15300 28.384 up up correct
IAT.US iShares U.S. Regional Banks ETF 20250512 0 47.79 48.47 47.72 48.03 506100 48.03 up up correct
IAU.US iShares Gold Trust 20250512 0 61.07 61.27 60.75 61 11144100 61 down down correct
IAUM.US iShares® Gold Trust Micro 20250512 0 32.27 32.395 32.12 32.26 2479200 32.26 down down correct
IBD.US Northern Lights Fund Trust IV 20250512 0 23.61 23.872 23.56 23.57 28500 23.57 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250512 0 25.13 25.13 25.11 25.11 718400 25.11 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250512 0 24.14 24.15 24.13 24.13 854700 24.13 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250512 0 24.06 24.09 24.06 24.08 890400 24.08 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250512 0 25.12 25.15 25.11 25.13 523200 25.13 up up correct
IBDU.US iShares Trust 20250512 0 22.95 23 22.95 22.98 415900 22.98 up up correct
IBDV.US iShares Trust 20250512 0 21.54 21.58 21.5 21.54 794800 21.54
IBDW.US iShares Trust 20250512 0 20.51 20.55 20.41 20.54 287600 20.54 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250512 0 30.47 30.52 30.3 30.4 300400 30.4 down down correct
IBUY.US Amplify Online Retail ETF 20250512 0 67.3 67.3 66.33 66.87 13100 66.87 down down correct
IDAT.US Ishares Trust 20250512 0 32.99 33.07 32.431 32.594 7000 32.594 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20250512 0 72.88 73.02 72.47 72.99 831500 72.99 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20250512 0 31.58 31.6 31.22 31.5 68000 31.5 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250512 0 31.84 32.13 31.73 31.94 190200 31.94 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250512 0 47.73 47.73 47.14 47.49 320500 47.49 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250512 0 19.28 19.8 19.28 19.76 22400 19.76 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250512 0 32.92 32.99 32.76 32.94 15200 32.94 up up correct
IDRV.US iShares Trust 20250512 0 31.45 31.538 31.1 31.37 20400 31.37 down down correct
IDU.US iShares U.S. Utilities ETF 20250512 0 104.07 104.07 101.93 102.29 76600 102.29 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20250512 0 13.78 13.91 13.74 13.83 34400 13.83 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250512 0 56.9 56.9 56.51 56.75 23528800 56.75 down down correct
IEUR.US iShares Core MSCI Europe ETF 20250512 0 63.43 63.645 63.05 63.62 7173800 63.62 up up correct
IEV.US iShares Trust 20250512 0 60.97 61.14 60.58 61.11 808600 61.11 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250512 0 17.4 17.66 17.08 17.19 127400 17.19 down down correct
IFED.US IFED 20250512 0 42.11 42.11 42.11 42.11 100 42.11
IG.US Principal Exchange 20250512 0 20.32 20.33 20.22 20.27 37500 20.27 down down correct
IGBH.US iShares Interest Rate Hedged Long 20250512 0 23.59 23.8 23.59 23.78 19900 23.78 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250512 0 48.51 48.66 48.45 48.48 647000 48.48 down down correct
IGM.US iShares Expanded Tech Sector ETF 20250512 0 100.11 100.47 99.1 100.45 708500 100.45 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20250512 0 51.46 51.46 50.7101 51.38 1124173 51.38 down down correct
IHDG.US WisdomTree Trust 20250512 0 44.76 45.14 44.59 45.11 387100 45.11 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250512 0 63.69 65.42 63.69 65.02 237400 65.02 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20250512 0 50.08 50.72 49.28 49.96 163000 49.96 down down correct
IHI.US iShares U.S. Medical Devices ETF 20250512 0 61.82 62.12 61.52 62.02 483400 62.02 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250512 0 21.32 21.32 21.14 21.25 7400 21.25 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20250512 0 24.43 24.51 24.43 24.46 6700 24.46 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250512 0 33.035 33.1 32.98 33.04 17200 33.04 up up correct
IJH.US iShares Trust 20250512 0 60.96 61.25 60.5 61.01 10139000 61.01 up up correct
IJJ.US iShares S&P Mid 20250512 0 121.96 122.78 121.27 122.15 426800 122.15 up up correct
IJK.US iShares S&P Mid 20250512 0 89.19 89.5 88.21 89.1 385500 89.1 down down correct
IJR.US iShares Core S&P Small 20250512 0 107.81 108.57 106.57 107.52 5502000 107.52 down down correct
IJS.US iShares S&P Small 20250512 0 98.42 99.46 97.7 98.44 220700 98.44 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250512 0 30.245 30.386 30.181 30.386 5000 30.386 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250512 0 80.69 80.79 80.02 80.76 29600 80.76 up up correct
ILCG.US iShares Morningstar Growth ETF 20250512 0 88.61 88.89 87.68 88.88 106300 88.88 up up correct
ILCV.US iShares Morningstar Value ETF 20250512 0 80.98 81.03 80.54 81.02 21800 81.02 up up correct
ILDR.US First Trust Exchange 20250512 0 25.83 25.9 25.16 25.87 23500 25.87 up up correct
ILF.US iShares Latin America 40 ETF 20250512 0 25.75 25.75 25.29 25.45 902800 25.45 down down correct
ILTB.US iShares Trust 20250512 0 48.07 48.25 48 48 47000 48 down up incorrect
IMCB.US iShares Morningstar Mid 20250512 0 77.17 77.17 76.55 77.06 13600 77.06 down up incorrect
IMCG.US iShares Morningstar Mid 20250512 0 76.82 76.82 76.08 76.75 109500 76.75 down up incorrect
IMTB.US iShares Core 5 20250512 0 42.79 42.89 42.75 42.79 23200 42.79
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250512 0 42.82 42.915 42.59 42.88 362600 42.88 up down incorrect
INCO.US Columbia India Consumer ETF 20250512 0 64.68 65.18 64.68 65.05 47000 65.05 up down incorrect
INDF.US Exchange Traded Concepts Trust 20250512 0 39 39.0006 38.72 38.88 4413 38.88 down up incorrect
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250512 0 60.94 61.08 60.39 60.8 67200 60.8 down up incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250512 0 36.92 37.16 36.817 36.9156 26455 36.9156 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250512 0 41.82 41.82 41.175 41.28 97500 41.28 down up incorrect
INKM.US SSGA Active Trust 20250512 0 31.98 31.98 31.98 31.98 100 31.98
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250512 0 23.29 23.31 23.29 23.31 13200 23.31 up down incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250512 0 32.79 32.8 32.55 32.8 195200 32.8 up down incorrect
IOCT.US Innovator ETFs Trust 20250512 0 31.64 31.69 31.59 31.663 6800 31.663 up down incorrect
IOO.US iShares Global 100 ETF 20250512 0 100.26 100.78 99.72 100.74 142900 100.74 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20250512 0 66.15 66.15 65.8 66.12 177000 66.12 down up incorrect
IPAY.US ETF Series Solutions 20250512 0 56.42 56.599 56.05 56.59 7400 56.59 up down incorrect
IPO.US Renaissance IPO ETF 20250512 0 42.28 42.55 41.91 42.48 40700 42.48 up down incorrect
IPOS.US Renaissance International IPO ETF 20250512 0 13.758 13.758 13.758 13.758 200 13.758
IQDF.US FlexShares International Quality Dividend Index Fund 20250512 0 26.14 26.15 26.05 26.15 90400 26.15 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250512 0 30.74 30.85 30.73 30.83 3300 30.83 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250512 0 41.83 42.01 41.59 42.01 1302300 42.01 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20250512 0 32.13 32.131 32.1 32.131 2400 32.131 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20250512 0 47.64 47.64 47.31 47.543 3100 47.543 down down correct
ISCB.US iShares Morningstar Small 20250512 0 56.81 56.81 56.29 56.66 6800 56.66 down down correct
ISCF.US iShares Trust 20250512 0 36.39 36.39 36.12 36.29 24400 36.29 down down correct
ISCG.US iShares Morningstar Small 20250512 0 47.85 47.86 47.16 47.75 29200 47.75 down down correct
ISCV.US iShares Morningstar Small 20250512 0 60.78 61.4 60.38 60.68 11700 60.68 down down correct
ISRA.US VanEck Vectors Israel ETF 20250512 0 46.9 46.9 46.41 46.44 4200 46.44 down down correct
ISWN.US Amplify ETF Trust 20250512 0 19.59 19.617 19.58 19.617 700 19.617 up up correct
ITAN.US Alpha Architect ETF Trust 20250512 0 30.71 30.93 30.71 30.919 7400 30.919 up up correct
ITEQ.US BlueStar Israel Technology ETF 20250512 0 53.45 53.45 52.345 52.431 3300 52.431 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250512 0 127.27 127.55 126.25 127.49 3322500 127.49 up up correct
IVE.US iShares Trust 20250512 0 190.1 190.34 189.01 190.25 533300 190.25 up up correct
IVES.US ETF Managers Trust 20250512 0 47 47.36 47 47.3565 1130 47.3565 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250512 0 31.91 31.91 31.705 31.91 397700 31.91
IVOG.US Vanguard S&P Mid 20250512 0 110.63 110.83 109.72 110.5 17900 110.5 down down correct
IVOL.US Krane Shares Trust 20250512 0 19.22 19.32 18.95 19.19 493100 19.19 down down correct
IVOO.US Vanguard Admiral Funds 20250512 0 103.13 103.68 102.49 103.26 88500 103.26 up up correct
IVOV.US Vanguard S&P Mid 20250512 0 93.66 94.44 93.37 93.83 11300 93.83 up up correct
IVV.US iShares Core S&P 500 ETF 20250512 0 584.27 585.78 579.8 585.71 5095700 585.71 up up correct
IVW.US iShares S&P 500 Growth ETF 20250512 0 100.51 100.82 99.45 100.75 2002600 100.75 up up correct
IWB.US iShares Russell 1000 ETF 20250512 0 320.13 320.59 317.35 320.56 954000 320.56 up up correct
IWC.US iShares Micro 20250512 0 119.15 119.15 117 118.07 161000 118.07 down down correct
IWD.US iShares Russell 1000 Value ETF 20250512 0 189.07 189.23 187.89 188.95 3788700 188.95 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250512 0 39.34 39.34 39.34 39.34 100 39.34
IWF.US iShares Russell 1000 Growth ETF 20250512 0 389.23 390.91 385.44 390.74 2377000 390.74 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250512 0 41.2409 41.2409 41.2409 41.2409 66 41.2409
IWL.US iShares Russell Top 200 ETF 20250512 0 143.23 143.6 142.12 143.6 61900 143.6 up up correct
IWM.US iShares Trust 20250512 0 208.84 209.73 205.82 207.87 38207200 207.87 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250512 0 17.3481 17.3481 17.3481 17.3481 83 17.3481
IWN.US iShares Russell 2000 Value ETF 20250512 0 154.48 155.75 153.08 153.97 1339400 153.97 down down correct
IWO.US iShares Russell 2000 Growth ETF 20250512 0 272.49 273.57 268.09 271.6 852100 271.6 down down correct
IWP.US iShares Russell Mid 20250512 0 130.82 131.19 129.41 131.18 1025400 131.18 up up correct
IWR.US iShares Russell Mid 20250512 0 89.38 89.58 88.39 89.09 2327700 89.09 down down correct
IWS.US iShares Russell Mid 20250512 0 129.47 129.76 128.34 129.16 719000 129.16 down down correct
IWV.US iShares Russell 3000 ETF 20250512 0 331.54 331.89 328.69 331.8 181900 331.8 up up correct
IWX.US iShares Russell Top 200 Value ETF 20250512 0 81.72 81.75 81.29 81.75 302700 81.75 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20250512 0 226.07 227.05 223.95 226.99 454300 226.99 up up correct
IXC.US iShares Global Energy ETF 20250512 0 39.11 39.11 38.44 38.64 273300 38.64 down down correct
IXG.US iShares Global Financials ETF 20250512 0 107.71 107.71 106.55 106.83 9500 106.83 down down correct
IXJ.US iShares Global Healthcare ETF 20250512 0 84.34 86.47 84.17 86.4 234000 86.4 up up correct
IXN.US iShares Global Tech ETF 20250512 0 83.13 83.42 82.16 83.33 136800 83.33 up up correct
IXP.US iShares Global Comm Services ETF 20250512 0 102.23 102.23 101.04 102.04 9300 102.04 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250512 0 96.36 96.36 95.09 96.14 118700 96.14 down down correct
IYE.US iShares U.S. Energy ETF 20250512 0 45.38 45.6 44.61 44.91 424700 44.91 down down correct
IYF.US iShares U.S. Financials ETF 20250512 0 116.42 116.53 115.08 115.82 276800 115.82 down down correct
IYG.US iShares U.S. Financial Services ETF 20250512 0 82.27 82.27 81.39 81.85 64100 81.85 down down correct
IYH.US iShares U.S. Healthcare ETF 20250512 0 55.55 56.96 55.5 56.88 462700 56.88 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20250512 0 69.53 69.72 68.93 69.62 398900 69.62 up up correct
IYM.US iShares U.S. Basic Materials ETF 20250512 0 134.63 134.9 133.17 133.86 11800 133.86 down down correct
IYR.US iShares U.S. Real Estate ETF 20250512 0 95.52 95.52 94.16 94.66 4658000 94.66 down down correct
IYW.US iShares U.S. Technology ETF 20250512 0 154.55 155.29 153.07 155.26 1287800 155.26 up up correct
IYY.US iShares Dow Jones U.S. ETF 20250512 0 142 142.24 140.98 142.24 44000 142.24 up up correct
JAAA.US Janus Detroit Street Trust 20250512 0 50.57 50.57 50.51 50.55 4243900 50.55 down down correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250512 0 45.38 45.5299 45.18 45.4099 52374 45.4099 up up correct
JCTR.US J.P. Morgan Exchange 20250512 0 78.9399 78.9399 78.9399 78.9399 19 78.9399
JDIV.US JPMorgan U.S. Dividend ETF 20250512 0 48.5 49.52 48.5 49.465 2900 49.465 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250512 0 12.53 13.4 12.53 13.3 3169600 13.3 up up correct
JEPI.US J.P. Morgan Exchange 20250512 0 56.175 56.2 56.03 56.18 8093300 56.18 up up correct
JETS.US U.S. Global Jets ETF 20250512 0 22.9 23.18 22.37 22.55 3096400 22.55 down down correct
JHCB.US John Hancock Exchange 20250512 0 20.915 21.01 20.88 20.93 11900 20.93 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250512 0 27.96 27.97 27.81 27.9 14600 27.9 down down correct
JHMB.US John Hancock Exchange 20250512 0 21.59 21.64 21.59 21.59 24800 21.59
JHMD.US John Hancock Multifactor Developed International ETF 20250512 0 36.87 36.93 36.665 36.8 65600 36.8 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20250512 0 69.94 70.04 69.44 70.04 23100 70.04 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20250512 0 59.7 59.82 59.18 59.65 137500 59.65 down down correct
JHMU.US John Hancock Exchange 20250512 0 25.425 25.466 25.416 25.466 1500 25.466 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20250512 0 38.64 38.707 38.21 38.52 15900 38.52 down down correct
JIG.US J.P. Morgan Exchange 20250512 0 66.99 67.04 66.57 67.03 5900 67.03 up up correct
JIGB.US J.P. Morgan Exchange 20250512 0 44.6697 44.695 44.5912 44.5912 1545 44.5912 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20250512 0 80.69 80.7886 80.02 80.76 29591 80.76 up down incorrect
JKE.US iShares Morningstar Growth ETF 20250512 0 88.61 88.89 87.68 88.88 106329 88.88 up down incorrect
JKF.US iShares Morningstar Value ETF 20250512 0 80.98 81.025 80.54 81.015 21786 81.015 up up correct
JKG.US iShares Morningstar Mid 20250512 0 77.17 77.17 76.55 77.06 13620 77.06 down down correct
JKJ.US iShares Morningstar Small 20250512 0 56.81 56.81 56.29 56.6624 6812 56.6624 down down correct
JKK.US iShares Morningstar Small 20250512 0 47.85 47.855 47.1601 47.75 29234 47.75 down down correct
JMBS.US Janus Henderson Mortgage 20250512 0 44.34 44.44 44.26 44.27 430400 44.27 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250512 0 60.04 60.16 59.591 60.16 82300 60.16 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250512 0 95.49 95.67 95.23 95.65 5212100 95.65 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250512 0 67.02 67.4 61.74 62.32 1059750 62.32 down down correct
JOJO.US Tidal ETF Trust 20250512 0 14.89 14.93 14.89 14.92 22900 14.92 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20250512 0 42.51 43.38 42.51 42.86 193300 42.86 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250512 0 55.3 55.35 55.13 55.304 13500 55.304 up up correct
JPIE.US J.P. Morgan Exchange 20250512 0 45.73 45.75 45.7 45.75 1478500 45.75 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250512 0 60.65 60.65 60.41 60.579 7500 60.579 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250512 0 37.93 37.93 37.84 37.87 17600 37.87 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250512 0 102.7 102.7 101.81 102.366 7400 102.366 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250512 0 44.5 44.768 44.162 44.33 34200 44.33 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250512 0 116.07 116.228 115.314 116.05 7000 116.05 down down correct
JPXN.US iShares JPX 20250512 0 77.49 77.61 77.15 77.61 3700 77.61 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250512 0 58.4 58.55 57.99 58.53 400700 58.53 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250512 0 46.84 46.89 46.82 46.85 56200 46.85 up up correct
JSTC.US Tidal ETF Trust 20250512 0 19.11 19.24 18.95 19.15 32800 19.15 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20250512 0 52.61 52.831 52.49 52.831 5200 52.831 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250512 0 82.49 82.69 82.01 82.537 9600 82.537 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250512 0 42.31 42.56 42.22 42.53 34600 42.53 up up correct
JXI.US iShares Global Utilities ETF 20250512 0 71.7 71.7 70.58 70.8 15200 70.8 down down correct
KALL.US KraneShares MSCI All China Index ETF 20250512 0 22.2 22.2 22.19 22.19 600 22.19 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250512 0 22 22 21.723 21.97 56400 21.97 down down correct
KBA.US KraneShares Trust 20250512 0 24.1 24.12 24 24.08 58500 24.08 down down correct
KBE.US SPDR S&P Bank ETF 20250512 0 54.95 55.44 54.69 54.96 2100700 54.96 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20250512 0 15.49 15.59 15.42 15.51 21800 15.51 up up correct
KCE.US SPDR S&P Capital Markets ETF 20250512 0 136.78 137.04 135.12 135.82 40900 135.82 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250512 0 20.01 20.01 19.82 19.965 900 19.965 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250512 0 30.02 30.02 29.85 29.94 2200 29.94 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20250512 0 23.05 23.21 23.05 23.1874 1240 23.1874 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250512 0 26.79 26.9 26.31 26.69 12600 26.69 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250512 0 23.89 23.95 23.8601 23.905 7268 23.905 up up correct
KIE.US SPDR S&P Insurance ETF 20250512 0 59.67 59.67 58.42 59.02 1244100 59.02 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20250512 0 46.87 46.92 46.87 46.92 911 46.92 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20250512 0 25.96 26.166 25.95 26.07 103700 26.07 up up correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20250512 0 10.692 10.692 10.692 10.692 100 10.692
KOCG.US SHP ETF Trust 20250512 0 29.49 29.595 29.23 29.595 1000 29.595 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250512 0 102.87 103.427 102.705 103.427 1400 103.427 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250512 0 21.14 21.63 21.02 21.24 6578900 21.24 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250512 0 50.52 50.52 49.94 50.38 98300 50.38 down down correct
KONG.US ETF Opportunities Trust 20250512 0 28.92 29.18 28.87 29.18 1247 29.18 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20250512 0 45.87 45.987 45.87 45.93 55200 45.93 up up correct
KORU.US Direxion Shares ETF Trust 20250512 0 44.4 44.7 43.9 44.58 140800 44.58 up up correct
KRBN.US KraneShares Global Carbon ETF 20250512 0 29.1 29.77 28.773 29.65 42600 29.65 up up correct
KRE.US SPDR S&P Regional Banking ETF 20250512 0 59.23 59.95 58.93 59.18 16337800 59.18 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250512 0 40.18 40.18 39.91 40.04 518300 40.04 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250512 0 14.04 14.04 13.87 13.95 7400 13.95 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250512 0 15.25 15.3 15.09 15.175 13900 15.175 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250512 0 25.01 25.01 24.89 24.9883 2349 24.9883 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250512 0 34.55 34.91 34.375 34.76 36711700 34.76 up up correct
KXI.US iShares Global Consumer Staples ETF 20250512 0 65.29 65.36 64.78 65.22 70500 65.22 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250512 0 9.2 9.27 8.42 8.63 12563500 8.63 down down correct
LABU.US Direxion Shares ETF Trust 20250512 0 49.67 52.95 48.98 51.9 4460900 51.9 up up correct
LCG.US Sterling Capital Focus Equity ETF 20250512 0 30.24 30.59 30.24 30.59 8213 30.59 up up correct
LCR.US Leuthold Core ETF 20250512 0 34.8599 34.8599 34.73 34.7964 4872 34.7964 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250512 0 48.88 48.88 48.593 48.768 4400 48.768 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250512 0 63.17 63.28 62.768 63.27 23100 63.27 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250512 0 95.64 95.64 95.06 95.16 24100 95.16 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250512 0 38.55 38.59 38.4 38.46 150200 38.46 down down correct
LGH.US HCM Defender 500 Index ETF 20250512 0 49.64 50.08 49.437 50.07 76300 50.07 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250512 0 174.39 174.39 172.07 173.06 25400 173.06 down down correct
LGOV.US First Trust Exchange 20250512 0 21.04 22.09 20.85 21.03 191600 21.03 down down correct
LIT.US Global X Funds 20250512 0 38.8 39.26 38.8 39.01 229400 39.01 up up correct
LOPP.US Gabelli ETFs Trust 20250512 0 28.137 28.137 28.137 28.137 100 28.137
LOUP.US Innovator ETFs Trust 20250512 0 52.462 53 52.273 52.884 14200 52.884 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250512 0 106.59 106.83 106.49 106.59 28270900 106.59
LQDB.US iShares Trust 20250512 0 84.685 84.685 84.685 84.685 100 84.685
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250512 0 91.3 91.699 91.3 91.5 69200 91.5 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20250512 0 60.61 60.74 60.11 60.71 91600 60.71 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250512 0 39.11 39.59 38.89 39.575 5600 39.575 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250512 0 41.35 41.49 41.17 41.48 6700 41.48 up up correct
LSAT.US Two Roads Shared Trust 20250512 0 40.225 40.225 39.863 40.014 1400 40.014 down down correct
LTL.US ProShares Ultra Telecommunications 20250512 0 82.94 83.86 82.94 83.68 3100 83.68 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250512 0 51.42 51.69 51.09 51.16 68200 51.16 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250512 0 40.77 40.77 40.717 40.717 200 40.717 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250512 0 20.1 20.15 20.0989 20.15 13703 20.15 up up correct
MBOX.US Freedom Day Dividend ETF 20250512 0 33.1 33.155 33.01 33.137 7900 33.137 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250512 0 20.421 20.43 20.36 20.36 11900 20.36 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250512 0 556.81 559.78 553.07 557.55 1100700 557.55 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250512 0 85.23 85.25 84.26 85.03 66200 85.03 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250512 0 78.53 78.93 78.05 78.58 123100 78.58 up up correct
META.US Roundhill Ball Metaverse ETF 20250512 0 630.92 640.3896 621.03 639.43 21965090 639.43 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250512 0 15.2 15.35 14.16 14.91 270900 14.91 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20250512 0 33.72 33.72 33.51 33.693 84500 33.693 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250512 0 19.81 19.81 19.7 19.78 10100 19.78 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20250512 0 51.08 51.08 50.84 51.07 9300 51.07 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250512 0 210.18 210.66 208.54 210.63 66800 210.63 up up correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250512 0 335.75 337.19 332.41 337.19 508200 337.19 up up correct
MGV.US Vanguard World Fund 20250512 0 126.88 127.04 126.29 127.04 281600 127.04 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20250512 0 61.84 62.214 61.67 62.214 2000 62.214 up up correct
MIDE.US DBX ETF Trust 20250512 0 29.96 30.08 29.96 30.058 1700 30.058 up up correct
MIDU.US Direxion Shares ETF Trust 20250512 0 43.66 44.1 42.68 43.6 132900 43.6 down down correct
MINO.US PIMCO ETF Trust 20250512 0 44.14 44.249 44.12 44.19 67899 44.19 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250512 0 100.21 100.25 100.21 100.25 2474100 100.25 up up correct
MJ.US ETFMG Alternative Harvest ETF 20250512 0 19.88 20.13 19.26 19.47 30400 19.47 down down correct
MLPA.US Global X MLP ETF 20250512 0 49.61 49.61 48.96 49.13 194600 49.13 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250512 0 25.41 25.59 25.391 25.457 5400 25.457 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250512 0 58.44 58.651 58.44 58.651 200 58.651 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250512 0 61.15 61.15 59.5 60 587900 60 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250512 0 23.38 23.46 23.295 23.33 68700 23.33 down down correct
MMIT.US IndexIQ Active ETF Trust 20250512 0 23.68 23.79 23.68 23.78 209600 23.78 up up correct
MMLG.US First Trust Exchange 20250512 0 30.01 30.3 30.01 30.295 52300 30.295 up up correct
MMSC.US MMSC 20250512 0 19.3 19.373 19.3 19.373 300 19.373 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250512 0 251.68 251.68 249.13 250.78 1200 250.78 down down correct
MNA.US IQ Merger Arbitrage ETF 20250512 0 34.97 34.97 34.53 34.642 36610 34.642 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20250512 0 71.07 71.25 70.68 71.1 63700 71.1 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250512 0 10.43 10.44 10.29 10.42 506000 10.42 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250512 0 44.01 44.044 43.97 44.044 634 44.044 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250512 0 2.69 2.73 2.55 2.58 5807700 2.58 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250512 0 43.54 43.59 43.44 43.44 3000 43.44 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250512 0 32.1724 32.1724 32.1724 32.1724 14 32.1724
MUB.US iShares Trust 20250512 0 104.28 104.28 103.9 104.21 7434400 104.21 down down correct
MUNI.US PIMCO ETF Trust 20250512 0 51.09 51.09 50.99 51.04 337600 51.04 down down correct
MUSI.US American Century Multisector Income ETF 20250512 0 43.22 43.2503 43.22 43.2503 737 43.2503 up up correct
MUST.US Columbia Multi 20250512 0 20.03 20.12 19.97 20.09 140900 20.09 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250512 0 14.48 14.69 14.476 14.678 6600 14.5485 up up correct
MVV.US ProShares Ultra MidCap400 20250512 0 61.74 62 61.06 61.93 18800 61.93 up up correct
MXI.US iShares Global Materials ETF 20250512 0 84.64 84.64 83.47 83.66 3700 83.66 down down correct
MYY.US ProShares Short MidCap400 20250512 0 19.12 19.3 19.11 19.18 58700 19.18 up up correct
MZZ.US ProShares UltraShort MidCap400 20250512 0 9.75 9.75 9.47 9.58 4000 9.58 down down correct
NACP.US Impact Shares Trust I 20250512 0 41.36 41.36 40.96 41.34 2800 41.34 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250512 0 59 62.2 57 59.44 631700 59.44 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20250512 0 54.63 54.78 53.971 54.2 31400 54.2 down down correct
NDVG.US Nuveen Dividend Growth ETF 20250512 0 32.79 32.8 32.7 32.8 2600 32.8 up up correct
NERD.US Listed Funds Trust 20250512 0 23.468 23.468 23.34 23.43 4500 23.43 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250512 0 24.19 24.19 23.93 24.014 120300 24.014 down down correct
NFLT.US Virtus Newfleet Multi 20250512 0 22.766 22.766 22.38 22.54 77100 22.54 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250512 0 59.6 59.6 59.07 59.22 65000 59.22 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250512 0 86.78 86.78 84.57 84.88 155900 84.88 down down correct
NORW.US Global X MSCI Norway ETF 20250512 0 27.1 27.32 26.96 27.29 11700 27.29 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20250512 0 23.2148 24.55 23.2148 24.5297 6685 24.5297 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250512 0 16.19 16.895 15.97 16.19 59000 16.19
NSCS.US Nuveen Small Cap Select ETF 20250512 0 26.7 26.7 26.653 26.653 400 26.653 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250512 0 31.24 31.24 31.125 31.191 2600 31.191 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20250512 0 39.31 39.41 39.28 39.356 10300 39.356 up up correct
NTSX.US WisdomTree Trust 20250512 0 46.94 46.94 46.5 46.75 323500 46.75 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250512 0 20.64 20.64 20.615 20.615 12100 20.615 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250512 0 21.87 21.889 21.845 21.845 17000 21.845 down down correct
NUGO.US Nushares ETF Trust 20250512 0 32.97 33.1 32.67 33.1 7100 33.1 up up correct
NUGT.US Direxion Shares ETF Trust 20250512 0 65.23 65.23 60.35 61.04 2318900 61.04 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250512 0 21.23 21.29 21.21 21.27 23700 21.27 up up correct
NUSA.US Nuveen Enhanced Yield 1 20250512 0 23.17 23.17 23.16 23.16 3200 23.16 down down correct
NUSI.US Nationwide Risk 20250512 0 50.9 50.9 50.48 50.64 25147 50.64 down down correct
NWLG.US Nuveen Winslow Large 20250512 0 33.044 33.044 33.044 33.044 200 33.044
NYF.US iShares New York Muni Bond ETF 20250512 0 52.2 52.25 52.11 52.15 134900 52.15 down down correct
OALC.US Unified Series Trust 20250512 0 30.22 30.22 29.932 30.146 33300 30.146 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250512 0 22.37 22.37 22.2566 22.2566 290 22.2566 down down correct
OCIO.US ClearShares OCIO ETF 20250512 0 34.19 34.19 33.96 33.966 700 33.966 down down correct
OEF.US iShares S&P 100 ETF 20250512 0 282.35 283.38 280.34 283.38 331600 283.38 up up correct
OGCP.US Empire State Realty OP L.P 20250512 0 7.32 7.35 7.32 7.35 1700 7.35 up up correct
OIH.US VanEck Vectors ETF Trust 20250512 0 233.37 238.22 229.07 230.61 762100 230.61 down down correct
OILU.US Bank of Montreal 20250512 0 22.415 22.71 21.34 21.75 338000 21.75 down down correct
OND.US ProShares Trust 20250512 0 36.92 36.92 36.7885 36.7885 164 36.7885 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250512 0 119.918 119.918 119.918 119.918 100 119.918
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250512 0 128.39 128.39 126.78 127.563 28000 127.563 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250512 0 108.14 108.4 107.655 108.115 17900 108.115 down down correct
ONLN.US ProShares Online Retail ETF 20250512 0 47.56 47.56 46.65 47.14 11100 47.14 down down correct
ONOF.US Global X Funds 20250512 0 32.19 32.37 32.07 32.37 18049 32.37 up up correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250512 0 16.01 16.16 15.71 15.97 12100 15.97 down down correct
OPER.US ETF Series Solutions 20250512 0 100.2 100.2499 100.2 100.2318 9077 100.2318 up up correct
OUNZ.US VanEck Merk Gold Trust 20250512 0 31.24 31.32 31.045 31.18 866300 31.18 down down correct
OVB.US Overlay Shares Core Bond ETF 20250512 0 20.21 20.21 19.96 19.96 6500 19.96 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20250512 0 25.95 26.05 25.87 26.05 5900 26.05 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20250512 0 44.87 45.19 44.79 45.16 19400 45.16 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250512 0 35.13 35.153 34.96 35.153 2600 35.153 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20250512 0 21 21 20.81 20.862 1500 20.862 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20250512 0 31.8 31.84 31.8 31.83 2700 31.83 up up correct
OVT.US Listed Funds Trust 20250512 0 21.65 21.769 21.65 21.7247 743 21.7247 up up correct
OWNS.US Impact Shares Trust I 20250512 0 16.98 16.9965 16.95 16.955 6282 16.955 down down correct
PAB.US PGIM ETF Trust 20250512 0 41.73 41.846 41.685 41.685 10900 41.685 down down correct
PALC.US Pacer Lunt Large Cap Multi 20250512 0 47.77 47.77 47.2076 47.45 15793 47.45 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250512 0 87.86 88 86.07 86.2 122300 86.2 down down correct
PAMC.US Pacer Lunt MidCap Multi 20250512 0 43.19 43.19 42.574 42.8 8900 42.8 down down correct
PBD.US Invesco Global Clean Energy ETF 20250512 0 11.73 11.87 11.73 11.86 21200 11.86 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250512 0 60.73 62.23 60.73 62.05 7500 62.05 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20250512 0 47.62 47.62 46.9 47.2089 5996 47.2089 down down correct
PBP.US Invesco Exchange 20250512 0 21.82 21.82 21.73 21.73 47500 21.73 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20250512 0 18.02 18.2 17.8 18.04 404300 18.04 up up correct
PCEF.US Invesco Exchange 20250512 0 18.87 18.96 18.86 18.95 123700 18.95 up up correct
PCY.US Invesco Exchange 20250512 0 19.74 19.83 19.71 19.82 302456 19.82 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250512 0 35.94 35.94 35.73 35.83 30100 35.83 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250512 0 52.05 52.25 51.52 52.01 58700 52.01 down down correct
PEXL.US Pacer Funds Trust 20250512 0 48.33 48.8 48.25 48.73 4900 48.73 up up correct
PFFA.US ETFis Series Trust I 20250512 0 20.76 20.81 20.648 20.65 740900 20.65 down down correct
PFFD.US Global X U.S. Preferred ETF 20250512 0 18.86 18.885 18.78 18.82 620400 18.82 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250512 0 8.4 8.4 8.3452 8.3452 2326 8.2562 down down correct
PFFR.US ETFis Series Trust I 20250512 0 18.13 18.27 18 18.07 36000 18.07 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250512 0 23.15 23.15 23.01 23.05 79500 23.05 down down correct
PFIG.US Invesco Exchange 20250512 0 23.7 23.74 23.69 23.73 34300 23.73 up up correct
PFIX.US Simplify Exchange Traded Funds 20250512 0 58.74 59.4 58.036 59.2 245900 59.2 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250512 0 19.93 19.93 19.671 19.78 104200 19.78 down down correct
PFUT.US Putnam Sustainable Future ETF 20250512 0 24.09 24.216 24.09 24.216 2200 24.216 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250512 0 16.85 16.89 16.8 16.81 758100 16.81 down down correct
PGF.US Invesco Financial Preferred ETF 20250512 0 14.16 14.16 14.05 14.1 87300 14.1 down down correct
PGHY.US Invesco Exchange 20250512 0 19.69 19.8 19.67 19.69 69700 19.69
PGRO.US Putnam Focused Large Cap Growth ETF 20250512 0 37.45 37.73 37.45 37.728 900 37.728 up up correct
PGX.US Invesco Preferred ETF 20250512 0 11.14 11.15 11.05 11.06 5545100 11.06 down down correct
PHB.US Invesco Exchange 20250512 0 18.17 18.23 18.16 18.23 61000 18.23 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250512 0 33.64 33.86 33.62 33.66 5500 33.66 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20250512 0 34.69 34.78 34.63 34.74 83900 34.74 up up correct
PHYS.US Sprott Physical Gold Trust 20250512 0 24.69 24.8 24.58 24.71 4838100 24.71 up up correct
PICB.US Invesco Exchange 20250512 0 22.98 22.98 22.79 22.83 55300 22.83 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250512 0 93.78 93.78 93.77 93.77 2200 93.77 down down correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250512 0 5.08 5.35 5.05 5.18 181700 5.18 up up correct
PIN.US Invesco India ETF 20250512 0 26.47 26.58 26.25 26.43 17400 26.43 down down correct
PINK.US Simplify Exchange Traded Funds 20250512 0 28.25 28.74 28.25 28.66 60100 28.66 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250512 0 79.14 80.9 79.14 80.31 11900 80.31 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20250512 0 78.54 78.54 76.96 77.61 10600 77.61 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20250512 0 31.98 32.148 31.98 32.148 6700 32.148 up up correct
PLTM.US GraniteShares Platinum Trust 20250512 0 9.46 9.485 9.44 9.465 52800 9.465 up up correct
PPA.US Invesco Aerospace & Defense ETF 20250512 0 129.17 129.17 126.19 128.12 247000 128.12 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250512 0 89.64 89.8 89.28 89.59 105200 89.59 down down correct
PQDI.US Principal Exchange 20250512 0 19.01 19.01 18.995 18.995 1000 18.995 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20250512 0 18.63 18.69 18.6 18.65 318500 18.65 up down incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20250512 0 40.77 40.78 40.49 40.75 304400 40.75 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20250512 0 52.5 53.35 52.38 52.93 100700 52.93 up down incorrect
PSIL.US PSIL 20250512 0 11.82 11.8698 11.5711 11.65 2732 11.65 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20250512 0 31.82 31.87 31.63 31.65 98100 31.65 down up incorrect
PSLV.US Sprott Physical Silver Trust 20250512 0 10.93 10.97 10.83 10.91 29904200 10.91 down up incorrect
PSP.US Invesco Exchange 20250512 0 66.99 67.21 66.3 66.74 16200 66.74 down up incorrect
PSQ.US ProShares Trust 20250512 0 36.81 37.24 36.75 36.76 6704100 36.76 down up incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20250512 0 92.04 92.37 91.96 91.96 1000 91.96 down up incorrect
PST.US ProShares UltraShort 7 20250512 0 23.66 23.66 23.47 23.57 30700 23.57 down down correct
PTBD.US Pacer Funds Trust 20250512 0 19.53 19.62 19.52 19.54 28600 19.54 up up correct
PTEST.US X 20250512 0 24.97 24.97 24.97 24.97 0 24.97
PTIN.US Pacer Trendpilot International ETF 20250512 0 27.48 27.53 27.34 27.47 23100 27.47 down down correct
PULS.US PGIM Ultra Short Bond ETF 20250512 0 49.56 49.57 49.54 49.56 4850700 49.56
PUTW.US WisdomTree Trust 20250512 0 31.59 31.59 31.18 31.46 246979 31.46 down down correct
PVI.US Invesco Exchange 20250512 0 24.91 24.95 24.86 24.9 14300 24.9 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250512 0 107.46 107.46 105.74 107.09 15400 107.09 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250512 0 59.47 59.77 59.34 59.63 31400 59.63 up up correct
PWZ.US Invesco Exchange 20250512 0 23.39 23.49 23.39 23.42 332900 23.42 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250512 0 27.58 27.89 27.28 27.43 37500 27.43 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250512 0 54.62 54.62 54.26 54.56 46800 54.56 down down correct
PXH.US Invesco Exchange 20250512 0 22.58 22.58 22.38 22.47 106100 22.47 down up incorrect
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250512 0 23.9 24.05 23.61 23.73 9000 23.73 down up incorrect
PZA.US Invesco Exchange 20250512 0 22.63 22.67 22.57 22.65 1703900 22.65 up down incorrect
PZT.US Invesco Exchange 20250512 0 21.97 21.97 21.76 21.76 27100 21.76 down up incorrect
QAI.US IQ Hedge Multi 20250512 0 31.77 31.8 31.54 31.54 108300 31.54 down up incorrect
QARP.US DBX ETF Trust 20250512 0 52.16 52.281 52.16 52.28 2600 52.28 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250512 0 70.88 70.95 70.53 70.91 6600 70.91 up down incorrect
QDF.US FlexShares Trust 20250512 0 69.48 69.91 69.37 69.9 36500 69.9 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20250512 0 33.89 33.94 33.754 33.881 2500 33.881 down down correct
QDPL.US Pacer Funds Trust 20250512 0 37.68 37.78 37.36 37.75 194600 37.75 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250512 0 82.82 83.136 82.384 82.89 50200 82.89 up up correct
QEMM.US SPDR Index Shares Funds 20250512 0 60.93 60.93 60.67 60.72 1600 60.72 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20250512 0 103.22 103.33 101.89 103.31 158400 103.31 up up correct
QID.US ProShares UltraShort QQQ 20250512 0 30.1 30.85 30 30 6184800 30 down down correct
QINT.US American Century Quality Diversified International ETF 20250512 0 55.2 55.43 55.15 55.42 29900 55.42 up up correct
QLD.US ProShares Ultra QQQ 20250512 0 100.33 100.69 98.23 100.66 4550200 100.66 up up correct
QLTA.US iShares Aaa 20250512 0 46.8 46.89 46.79 46.83 132200 46.83 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250512 0 65.74 66 65.65 66 1600 66 up up correct
QLVD.US FlexShares Developed Markets ex 20250512 0 30.14 30.229 30.1 30.12 12100 30.12 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250512 0 26.55 26.699 26.49 26.58 33300 26.58 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20250512 0 36.29 36.29 36.11 36.278 700 36.278 down down correct
QQH.US HCM Defender 100 Index ETF 20250512 0 59.48 60.18 59.23 60.15 80600 60.15 up up correct
QQQE.US Direxion NASDAQ 20250512 0 93.33 93.44 92.5 93.42 169900 93.42 up up correct
QRFT.US QRAFT AI 20250512 0 53.48 53.48 52.982 53.341 3500 53.341 down down correct
QTUM.US Defiance Quantum ETF 20250512 0 83.39 83.61 82.35 83.02 304500 83.02 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250512 0 45.879 45.879 45.879 45.879 100 45.879
QUS.US SPDR MSCI USA StrategicFactors ETF 20250512 0 158.4 158.4 157.09 158.39 14200 158.39 down down correct
QVML.US Invesco Exchange 20250512 0 34.495 34.535 34.38 34.535 1900 34.535 up up correct
QVMM.US Invesco Exchange 20250512 0 28.41 28.41 28.11 28.25 1000 28.25 down down correct
QVMS.US Invesco Exchange 20250512 0 25.276 25.276 25.276 25.276 100 25.276
QWLD.US SPDR MSCI World StrategicFactors ETF 20250512 0 130.12 130.6 129.781 130.6 17800 130.6 up up correct
RAAX.US VanEck Inflation Allocation ETF 20250512 0 30.61 30.61 30.15 30.239 13100 30.239 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250512 0 36.25 36.424 36.25 36.407 2200 36.407 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250512 0 75.2 75.2 75.15 75.19 124400 75.19 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20250512 0 14.54 14.574 14.5 14.568 10800 14.568 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250512 0 23.65 23.75 23.37 23.37 27500 23.37 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250512 0 47.96 48.28 47.62 47.95 26600 47.95 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250512 0 35.87 35.87 35.82 35.82 500 35.82 down down correct
RECS.US Columbia ETF Trust I 20250512 0 34.39 34.53 34.204 34.49 386800 34.49 up up correct
REET.US iShares Global REIT ETF 20250512 0 24.72 24.72 24.49 24.59 733800 24.59 down down correct
REK.US ProShares Short Real Estate 20250512 0 16.68 17.03 16.68 16.95 6700 16.95 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250512 0 6.92 7.21 6.75 7 2371800 7 up up correct
REVS.US Columbia Research Enhanced Value ETF 20250512 0 25.35 25.35 25.18 25.294 5400 25.294 down down correct
REW.US ProShares UltraShort Technology 20250512 0 9.27 9.49 9.21 9.21 140800 9.21 down down correct
REZ.US iShares Trust 20250512 0 84.43 84.43 82.46 83.29 43400 83.29 down down correct
RFCI.US ALPS ETF Trust 20250512 0 22.265 22.265 22.265 22.265 100 22.265
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250512 0 54.105 54.36 54.05 54.36 1300 54.36 up up correct
RFFC.US RiverFront Dynamic US Flex 20250512 0 57.348 57.348 57.348 57.348 200 57.348
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250512 0 47.7 47.73 47.24 47.62 14000 47.62 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250512 0 118.27 118.27 116.76 117.38 7200 117.38 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250512 0 52.05 52.13 51.6768 52.09 58454 52.09 up up correct
RHRX.US Starboard Investment Trust 20250512 0 15.4 15.402 15.3 15.402 1000 15.402 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250512 0 30.24 30.35 29.9999 30.24 37012 30.24
RHTX.US Starboard Investment Trust 20250512 0 16.04 16.121 16.04 16.121 1000 16.121 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20250512 0 9.52 9.63 9.52 9.55 131500 9.4645 up up correct
RIGS.US RiverFront Strategic Income Fund 20250512 0 22.95 22.98 22.62 22.79 57800 22.79 down down correct
RINF.US ProShares Inflation Expectations ETF 20250512 0 32.94 32.94 32.77 32.78 8700 32.78 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20250512 0 26.84 27.02 26.81 27.02 5900 27.02 up up correct
RISR.US FolioBeyond Rising Rates ETF 20250512 0 36.97 37.37 36.816 37.16 31200 37.16 up up correct
RLY.US SSGA Active Trust 20250512 0 28.55 28.55 28.26 28.3 50000 28.3 down up incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20250512 0 24.715 24.81 24.71 24.762 3300 24.762 up down incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20250512 0 55.65 55.79 55.224 55.59 80100 55.59 down up incorrect
RODM.US Lattice Strategies Trust 20250512 0 32.73 32.73 32.45 32.55 235000 32.55 down up incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20250512 0 56.44 56.74 56.41 56.74 1100 56.74 up down incorrect
ROM.US ProShares Trust 20250512 0 61.48 62.21 60.56 62.21 169907 62.21 up down incorrect
RORO.US ATAC US Rotation ETF 20250512 0 14.98 14.98 14.905 14.905 700 14.905 down up incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20250512 0 41.15 41.42 40.895 41.077 2200 41.077 down up incorrect
ROUS.US Hartford Multifactor US Equity ETF 20250512 0 52.05 52.12 51.749 52.12 11000 52.12 up down incorrect
RPAR.US RPAR Risk Parity ETF 20250512 0 19.36 19.431 19.31 19.31 52500 19.31 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20250512 0 42.57 42.68 42.13 42.64 595300 42.64 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20250512 0 92.07 92.57 91.42 92.11 61600 92.11 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20250512 0 177.26 177.51 176.04 177.3 8903700 177.3 up up correct
RSPE.US Invesco Exchange 20250512 0 26.45 26.61 26.45 26.5937 10365 26.5937 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250512 0 32.05 32.33 31.87 32.05 33232 32.05
RVNU.US DBX ETF Trust 20250512 0 24.25 24.35 24.02 24.21 29900 24.21 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250512 0 42.07 42.55 41.59 41.97 95600 41.97 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250512 0 114.16 115.07 113.12 114 40100 114 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250512 0 101.17 101.17 100.21 100.93 214900 100.93 down down correct
RWM.US ProShares Short Russell2000 20250512 0 19.58 19.89 19.49 19.68 14240800 19.68 up up correct
RWO.US SPDR Index Shares Funds 20250512 0 44.37 44.47 43.92 44.13 150100 44.13 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250512 0 98.74 98.74 97.6 98.12 771100 98.12 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250512 0 26.17 26.2 25.93 26.04 3720900 26.04 down up incorrect
RXD.US ProShares UltraShort Health Care 20250512 0 12.97 12.97 12.01 12.07 45700 12.07 down up incorrect
RXI.US iShares Trust 20250512 0 190.67 190.67 187.68 189.07 1100 189.07 down up incorrect
RXL.US ProShares Ultra Health Care 20250512 0 39.61 41.78 39.61 41.5642 18565 41.5642 up down incorrect
RYJ.US Invesco Raymond James SB 20250512 0 70.53 70.7082 70.29 70.7082 915 70.7082 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250512 0 49.14 49.44 48.6 49.09 21000 49.09 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250512 0 100 100.79 99.54 99.75 4500 99.75 down down correct
SAA.US ProShares Trust 20250512 0 21.22 21.77 21.22 21.48 2300 21.48 up up correct
SAEF.US Schwab Strategic Trust 20250512 0 25.09 25.292 25.09 25.292 7100 25.292 up up correct
SBB.US ProShares Short SmallCap600 20250512 0 15.59 15.59 15.38 15.44 4100 15.44 down down correct
SBIO.US ALPS ETF Trust 20250512 0 27.67 28.58 27.67 28.332 8000 28.332 up up correct
SCC.US ProShares UltraShort Consumer Services 20250512 0 9.29 9.63 9.29 9.41 141900 9.41 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250512 0 35.951 35.951 35.951 35.951 100 35.951
SCHA.US Schwab U.S. Small 20250512 0 24.52 24.68 24.28 24.52 2974200 24.52
SCHB.US Schwab U.S. Broad Market ETF 20250512 0 22.45 22.5 22.28 22.49 4709300 22.49 up up correct
SCHC.US Schwab Strategic Trust 20250512 0 38.91 38.91 38.57 38.73 469900 38.73 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20250512 0 26.29 26.5 26.26 26.43 18699900 26.43 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20250512 0 29 29 28.84 28.98 609400 28.98 down down correct
SCHF.US Schwab Strategic Trust 20250512 0 20.91 20.97 20.8 20.97 11125600 20.97 up up correct
SCHG.US Schwab Strategic Trust 20250512 0 26.96 27.05 26.66 27.03 10110100 27.03 up up correct
SCHH.US Schwab U.S. REIT ETF 20250512 0 21.46 21.46 21.17 21.25 9106200 21.25 down down correct
SCHI.US Schwab 5 20250512 0 22.17 22.21 22.16 22.19 1461000 22.19 up up correct
SCHJ.US Schwab 1 20250512 0 24.5 24.53 24.49 24.52 82100 24.52 up up correct
SCHK.US Schwab 1000 ETF 20250512 0 28.06 28.135 27.865 28.13 560200 28.13 up up correct
SCHM.US Schwab U.S. Mid 20250512 0 27.37 27.46 27.14 27.41 1020000 27.41 up up correct
SCHO.US Schwab Short 20250512 0 24.24 24.25 24.23 24.23 2888800 24.23 down down correct
SCHP.US Schwab U.S. TIPS ETF 20250512 0 26.35 26.38 26.27 26.27 2690500 26.27 down down correct
SCHQ.US Schwab Long 20250512 0 31.23 31.37 31.184 31.2 356800 31.2 down down correct
SCHR.US Schwab Strategic Trust 20250512 0 24.6 24.65 24.6 24.62 1565300 24.62 up up correct
SCHV.US Schwab Strategic Trust 20250512 0 26.77 26.78 26.61 26.76 1319800 26.76 down down correct
SCHX.US Schwab U.S. Large 20250512 0 23.02 23.08 22.84 23.07 12348600 23.07 up up correct
SCHY.US Schwab Strategic Trust 20250512 0 26.2 26.23 26.11 26.21 384900 26.21 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250512 0 22.82 22.87 22.81 22.83 1282000 22.83 up up correct
SCJ.US iShares MSCI Japan Small 20250512 0 80.42 80.6 80.28 80.56 35400 80.56 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250512 0 19.29 20.04 19.2 19.97 1151800 19.97 up up correct
SCRD.US SCRD 20250512 0 40.68 40.705 40.6 40.705 1361 40.705 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250512 0 20.9 20.94 20.73 20.81 59400 20.81 down down correct
SDD.US ProShares UltraShort SmallCap600 20250512 0 16.27 16.72 16.25 16.45 3500 16.45 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250512 0 26.46 26.46 26.31 26.346 4100 26.346 down down correct
SDIV.US Global X SuperDividend ETF 20250512 0 21.22 21.27 21.06 21.19 322100 21.19 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250512 0 56.63 56.89 56.36 56.66 11500 56.66 up up correct
SDOW.US ProShares UltraPro Short Dow30 20250512 0 47.32 48.04 46.84 46.86 2620100 46.86 down down correct
SDP.US ProShares UltraShort Utilities 20250512 0 14.48 14.89 14.48 14.8 33000 14.8 up up correct
SDS.US ProShares UltraShort S&P500 20250512 0 18.89 19.21 18.79 18.8 10655100 18.8 down down correct
SDY.US SPDR S&P Dividend ETF 20250512 0 135.03 135.19 134.17 134.91 335600 134.91 down down correct
SEF.US ProShares Short Financials 20250512 0 33.1 33.49 33.1 33.27 7400 33.27 up up correct
SEIX.US Virtus ETF Trust II 20250512 0 23.5 23.52 23.5 23.52 151600 23.52 up up correct
SFY.US Tidal ETF Trust 20250512 0 108.28 108.74 107.55 108.7 48100 108.7 up up correct
SFYF.US SoFi Social 50 ETF 20250512 0 43 43.01 42.5 42.822 7600 42.822 down down correct
SFYX.US Tidal ETF Trust 20250512 0 14.32 14.35 14.2 14.29 12430 14.29 down down correct
SGDJ.US Sprott Funds Trust 20250512 0 47.05 47.05 44.618 44.82 36300 44.82 down down correct
SGDM.US Sprott Gold Miners ETF 20250512 0 41.2 41.2 39.168 39.36 125200 39.36 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250512 0 30.87 30.99 30.73 30.87 4915500 30.87
SGOV.US iShares Trust 20250512 0 100.48 100.49 100.48 100.48 16808300 100.48
SH.US ProShares Short S&P500 20250512 0 42.35 42.7 42.24 42.25 5446500 42.25 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250512 0 118.25 118.96 117.99 118.96 17000 118.96 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250512 0 47.31 47.36 47.3 47.34 583700 47.34 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250512 0 42.9348 42.9348 42.9348 42.9348 0 42.9348
SHYG.US iShares Trust 20250512 0 42.54 42.61 42.44 42.58 2174200 42.58 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250512 0 44.626 44.77 44.626 44.71 21000 44.71 up up correct
SIFI.US Harbor Scientific Alpha Income 20250512 0 43.156 43.156 43.156 43.156 100 43.156
SIHY.US Harbor ETF Trust 20250512 0 45.02 45.1 44.82 45.1 16600 45.1 up up correct
SIJ.US ProShares UltraShort Industrials 20250512 0 7 7.18 7 7.02 49900 7.02 up up correct
SIL.US Global X Silver Miners ETF 20250512 0 41.45 41.45 39.52 39.78 1917500 39.78 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250512 0 12.48 12.48 12.07 12.13 4292600 12.13 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250512 0 33.15 33.485 33.1 33.485 2200 33.485 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250512 0 31.1 31.19 30.87 31.05 622400 31.05 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20250512 0 46.56 46.8 46.55 46.8 20700 46.8 up up correct
SIXH.US 6 Meridian Hedged Equity 20250512 0 39 39 38.0201 38.127 22806 38.127 down down correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250512 0 36.606 36.606 36.606 36.606 100 36.606
SIXS.US 6 Meridian Small Cap Equity ETF 20250512 0 46.52 46.55 46.49 46.55 3610 46.55 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20250512 0 149.63 149.84 148.52 149.73 8400 149.73 up up correct
SJB.US ProShares Trust 20250512 0 16.02 16.02 15.92 15.93 724100 15.93 down down correct
SJNK.US SPDR Series Trust 20250512 0 25.15 25.18 25.08 25.18 4277300 25.18 up up correct
SKF.US ProShares UltraShort Financials 20250512 0 29.82 30.47 29.7 30.05 37600 30.05 up up correct
SLV.US iShares Silver Trust 20250512 0 29.67 29.74 29.43 29.63 14642000 29.63 down down correct
SLX.US VanEck Vectors Steel ETF 20250512 0 63.4 63.75 62.69 63.13 11600 63.13 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250512 0 87.03 87.53 86.02 86.71 186800 86.71 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250512 0 79 79.84 78.48 79.04 165100 79.04 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20250512 0 8.31 8.52 8.23 8.31 70400 8.31
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250512 0 4.25 4.4 4.2401 4.35 105632 4.3184 up up correct
SMLF.US iShares MSCI USA Small 20250512 0 65.87 66.28 65.304 65.82 186900 65.82 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250512 0 21.32 21.5759 21.32 21.5759 1158 21.5759 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250512 0 125.71 125.71 124.42 124.74 5300 124.74 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250512 0 49.79 49.83 49.73 49.8 94900 49.8 up up correct
SMN.US ProShares Trust 20250512 0 14.73 15.06 14.73 14.94 3200 14.94 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250512 0 108.2699 108.2699 107.9664 107.9664 1306 107.9664 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250512 0 51.87 52.09 51.53 52.09 209200 52.09 up up correct
SOXL.US Direxion Shares ETF Trust 20250512 0 16.89 17.47 16.5 17.13 263806000 17.13 up up correct
SOXS.US Direxion Shares ETF Trust 20250512 0 12.85 13.29 12.19 12.54 158915800 12.54 down down correct
SOYB.US Teucrium Soybean 20250512 0 22.21 22.22 21.86 22.22 64600 22.22 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250512 0 25.15 25.19 25.11 25.15 11491400 25.15
SPBO.US SPDR Portfolio Corporate Bond ETF 20250512 0 28.5 28.56 28.5 28.52 582900 28.52 up up correct
SPCX.US Collaborative Investment Series Trust 20250512 0 24.994 25.34 24.41 24.55 1000 24.55 down down correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250512 0 36.33 36.49 36.07 36.49 18800 36.49 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250512 0 11.01 11.105 10.99 10.99 6410900 10.99 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20250512 0 31.82 31.98 31.761 31.98 5200 31.98 up up correct
SPDW.US SPDR Portfolio Developed World ex 20250512 0 38.53 38.61 38.34 38.6 13985500 38.6 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20250512 0 41.44 41.44 41.17 41.33 3045000 41.33 down down correct
SPEU.US SPDR Portfolio Europe ETF 20250512 0 46.23 46.64 46.05 46.44 3247200 46.44 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20250512 0 8.89 8.91 8.85 8.9 34800 8.9 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250512 0 65.22 65.43 64.94 65.42 160800 65.42 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20250512 0 102.83 103.55 102.28 103.11 182100 103.11 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20250512 0 87.54 88.03 86.86 87.73 326800 87.73 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250512 0 47.78 48.05 47.57 47.75 902600 47.75 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250512 0 68.86 69.1 68.38 69.06 862800 69.06 up up correct
SPHY.US SPDR Series Trust 20250512 0 23.39 23.43 23.33 23.42 13457400 23.42 up up correct
SPIB.US SPDR Series Trust 20250512 0 32.95 33 32.93 32.96 7518400 32.96 up up correct
SPIP.US SPDR Series Trust 20250512 0 25.73 25.76 25.64 25.64 459500 25.64 down down correct
SPLB.US SPDR Series Trust 20250512 0 21.79 21.86 21.76 21.77 2180600 21.77 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250512 0 68.4 68.57 67.87 68.56 7728700 68.56 up up correct
SPLV.US Invesco Exchange 20250512 0 73.14 73.14 72.26 72.72 2322700 72.72 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250512 0 21.73 21.77 21.69 21.71 769300 21.71 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250512 0 53.57 53.72 53.07 53.52 1826300 53.52 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250512 0 102.17 102.232 100.73 101.88 2049200 101.88 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250512 0 9.62 9.63 9.47 9.5 374800 9.5 down down correct
SPRE.US Tidal ETF Trust 20250512 0 19.53 19.65 19.39 19.49 91300 19.49 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250512 0 29.93 29.95 29.92 29.94 20108600 29.94 up up correct
SPSK.US Tidal ETF Trust 20250512 0 18.02 18.059 18 18.02 139400 18.02
SPSM.US SPDR Series Trust 20250512 0 42.05 42.35 41.57 41.96 2873600 41.96 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250512 0 28.28 28.34 28.28 28.3 4625900 28.3 up up correct
SPTL.US SPDR Series Trust 20250512 0 26 26.11 25.96 25.98 10071600 25.98 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250512 0 70.76 70.88 70.19 70.86 1238800 70.86 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250512 0 29.11 29.13 29.1 29.1 2976300 29.1 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250512 0 40.44 41.1 40.19 41.1 5100 41.1 up up correct
SPUS.US Tidal ETF Trust 20250512 0 40.96 41.28 40.745 41.28 419900 41.28 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250512 0 139.29 140 137.7 139.91 55000 139.91 up up correct
SPVM.US Invesco Exchange 20250512 0 58.2136 58.2136 58.1199 58.1655 3778 58.1655 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250512 0 51.16 51.245 50.87 50.979 10000 50.979 down down correct
SPXE.US ProShares S&P 500 ex 20250512 0 62.62 62.879 62.54 62.879 1900 62.879 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250512 0 146.73 147.8 143.58 147.73 4961600 147.73 up up correct
SPXN.US ProShares S&P 500 ex 20250512 0 61.47 61.9002 61.47 61.9002 1365 61.9002 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250512 0 5.66 5.82 5.62 5.62 85071800 5.62 down down correct
SPXT.US ProShares S&P 500 ex 20250512 0 92.76 92.78 92.05 92.78 12200 92.78 up up correct
SPXU.US ProShares UltraPro Short S&P500 20250512 0 20.31 20.85 20.14 20.15 19651100 20.15 down down correct
SPXV.US ProShares S&P 500 ex 20250512 0 63.2199 63.351 63.005 63.351 2650 63.351 up up correct
SPY.US SPDR S&P 500 ETF Trust 20250512 0 581.47 583 577.04 582.99 78993600 582.99 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250512 0 38.6 39.35 38.59 39.35 7100 39.35 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250512 0 42.84 43.09 42.645 42.84 1103900 42.84
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250512 0 87.08 87.3 86.11 87.3 2212800 87.3 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250512 0 50.98 51.04 50.68 51.04 2258800 51.04 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250512 0 47.81 47.93 47.459 47.88 73100 47.88 up up correct
SQEW.US Two Roads Shared Trust 20250512 0 31.891 31.925 31.76 31.912 2300 31.912 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250512 0 41.07 41.14 41 41.13 6598300 41.13 up up correct
SRS.US ProShares Trust 20250512 0 46.86 48.57 46.86 48.24 48000 48.24 up up correct
SRTY.US ProShares Trust 20250512 0 19.23 20.18 18.94 19.52 3264200 19.52 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250512 0 31.6 31.6 30.94 31.05 54900 31.05 down down correct
SSG.US ProShares UltraShort Semiconductors 20250512 0 20.79 21.4 20.47 20.49 301400 20.49 down down correct
SSO.US ProShares Ultra S&P500 20250512 0 87.08 87.5 85.79 87.47 2625300 87.47 up up correct
SSPY.US Syntax ETF Trust 20250512 0 79.43 79.872 79.43 79.872 9900 79.872 up up correct
STIP.US iShares 0 20250512 0 102.23 102.27 102.01 102.11 645000 102.11 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250512 0 30.03 30.121 30.03 30.121 700 30.121 up up correct
STPZ.US PIMCO 1 20250512 0 53.39 53.42 53.28 53.28 34300 53.28 down down correct
SUB.US iShares Short 20250512 0 105.5 105.5 105.41 105.46 553900 105.46 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20250512 0 120.26 120.67 119.52 120.67 58100 120.67 up up correct
SVOL.US Simplify Volatility Premium ETF 20250512 0 17.25 18.3 17.11 18.3 2068900 18.3 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250512 0 29.12 29.16 29.06 29.12 7700 29.12
SXQG.US 6 Meridian Quality Growth ETF 20250512 0 31.59 31.59 31.57 31.583 400 31.583 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250512 0 12.11 12.11 11.92 11.98 1200 11.98 down down correct
SZNE.US Pacer Funds Trust 20250512 0 34.31 34.47 34.31 34.47 4400 34.47 up up correct
TAGG.US TagLikeMe Corp 20250512 0 42.18 42.26 42.05 42.12 61800 42.12 down down correct
TAGS.US Teucrium Commodity Trust 20250512 0 24.84 24.84 24.67 24.67 900 24.67 down down correct
TAN.US Invesco Exchange 20250512 0 33.2 33.73 32.35 33.03 5843440 33.03 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20250512 0 48.83 48.85 48.66 48.76 52200 48.76 down down correct
TBF.US ProShares Short 20+ Year Treasury 20250512 0 24.81 24.9 24.44 24.79 213900 24.79 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250512 0 36.8 37.03 36.49 36.94 217200 36.94 up up correct
TBUX.US T. Rowe Price Exchange 20250512 0 49.68 49.7 49.65 49.65 106500 49.65 down down correct
TBX.US ProShares Trust 20250512 0 28.88 28.89 28.65 28.81 1800 28.81 down down correct
TCHP.US T. Rowe Price Exchange 20250512 0 41.3 41.48 40.85 41.48 76800 41.48 up up correct
TDSB.US Exchange Listed Funds Trust 20250512 0 22 22.099 22 22.04 8100 22.04 up up correct
TDSC.US Exchange Listed Funds Trust 20250512 0 23.82 23.82 23.711 23.807 17400 23.807 down down correct
TDTF.US FlexShares iBoxx 5 20250512 0 23.74 23.75 23.67 23.67 184500 23.67 down down correct
TDTT.US FlexShares Trust 20250512 0 24.03 24.04 23.98 23.99 248700 23.99 down down correct
TDVG.US T. Rowe Price Exchange 20250512 0 41.14 41.14 40.785 41.09 35800 41.09 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250512 0 53.02 53.18 52.55 53.18 24200 53.18 up up correct
TECL.US Direxion Shares ETF Trust 20250512 0 68.73 69.55 66.83 69.48 3080300 69.48 up up correct
TECS.US Direxion Shares ETF Trust 20250512 0 37.66 39 37.14 37.15 1074900 37.15 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20250512 0 41.436 41.436 41.24 41.4 11838 41.4 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250512 0 44.54 44.54 44.4 44.47 1820400 44.47 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250512 0 50.53 50.54 50.53 50.53 2029500 50.53
TGRW.US T. Rowe Price Growth Stock ETF 20250512 0 38.61 38.673 38.273 38.673 2700 38.673 up up correct
THD.US iShares MSCI Thailand ETF 20250512 0 56.34 56.72 56.05 56.28 281300 56.28 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20250512 0 49.9 49.91 49.161 49.88 26400 49.88 down down correct
TINT.US ProShares Trust 20250512 0 29.13 29.13 29.13 29.13 100 29.13
TINY.US ProShares Trust 20250512 0 40.1938 40.1938 40.1938 40.1938 49 40.1938
TIP.US iShares TIPS Bond ETF 20250512 0 108.49 108.67 108.21 108.23 1481000 108.23 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20250512 0 18.91 18.93 18.87 18.87 1350200 18.87 down down correct
TIPZ.US PIMCO ETF Trust 20250512 0 52.52 52.61 52.39 52.39 17900 52.39 down down correct
TIXT.US TELUS International (Cda) Inc 20250512 0 2.85 3.025 2.79 2.98 615315 2.98 up up correct
TLH.US iShares Trust 20250512 0 99.41 99.83 99.33 99.37 928900 99.37 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20250512 0 79.2 79.22 78.96 79.22 3800 79.22 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250512 0 54.89 54.89 54.71 54.85 2400 54.85 down down correct
TMF.US Direxion Shares ETF Trust 20250512 0 37.52 38.07 37.31 37.43 10749900 37.43 down down correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250512 0 39.65 39.93 39.16 39.89 852200 39.89 up up correct
TNA.US Direxion Shares ETF Trust 20250512 0 30.99 31.36 29.78 30.61 22020900 30.61 down down correct
TOK.US iShares MSCI Kokusai ETF 20250512 0 118.99 119.28 118.65 119.13 8500 119.13 up up correct
TOLZ.US ProShares Trust 20250512 0 53.99 53.99 52.52 52.69 38300 52.69 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250512 0 39.59 39.65 39.57 39.57 1641700 39.57 down down correct
TOTR.US T. Rowe Price Exchange 20250512 0 39.98 39.98 39.85 39.92 2100 39.92 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20250512 0 37.31 37.46 37.09 37.28 23600 37.28 down down correct
TPHE.US Timothy Plan 20250512 0 24.59 24.59 24.58 24.58 1400 24.58 down down correct
TPIF.US Timothy Plan International ETF 20250512 0 30.52 30.52 30.328 30.52 13700 30.52
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250512 0 23.33 24.97 23.33 24.92 133000 24.92 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20250512 0 38.55 38.61 38.1 38.44 14383 38.44 down down correct
TPYP.US Tortoise North American Pipeline Fund 20250512 0 35.28 35.395 34.653 34.73 81300 34.73 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250512 0 30.81 30.939 30.81 30.89 36500 30.89 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20250512 0 36.65 36.68 36.31 36.68 160600 36.68 up up correct
TTT.US ProShares Trust 20250512 0 78.42 78.63 76.96 78.63 4100 78.63 up up correct
TWM.US ProShares UltraShort Russell2000 20250512 0 46.6 48 46.26 47.07 236100 47.07 up up correct
TYD.US Direxion Daily 7 20250512 0 24.2 24.33 24.14 24.14 54300 24.14 down down correct
TYO.US Direxion Daily 7 20250512 0 14.28 14.28 14.14 14.21 35200 14.21 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250512 0 13.25 13.92 13.06 13.48 19137200 13.48 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250512 0 19.2 19.44 19 19.4 22600 19.4 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20250512 0 19.8 19.8 19.4 19.4 400 19.4 down up incorrect
UBT.US ProShares Trust 20250512 0 16.57 16.57 16.36 16.41 349700 16.41 down up incorrect
UCC.US ProShares Trust 20250512 0 43.69 43.69 42.92 43.61 6300 43.61 down up incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250512 0 25.99 25.99 25.84 25.84 1500 25.84 down up incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20250512 0 21.95 22.07 21.23 21.28 3090800 21.28 down up incorrect
UCON.US First Trust Exchange 20250512 0 24.67 24.67 24.64 24.64 514500 24.64 down up incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20250512 0 18.02 18.05 17.95 18 356400 18 down up incorrect
UDOW.US ProShares Trust 20250512 0 84.82 85.58 83.76 85.52 1864200 85.52 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250512 0 49.2 49.2 48.992 49.14 8300 49.14 down up incorrect
UGA.US United States Gasoline Fund LP 20250512 0 61.12 61.12 60.16 60.28 27300 60.28 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20250512 0 18.51 18.62 18.39 18.62 13900 18.62 up down incorrect
UGL.US ProShares Trust II 20250512 0 134.59 135.5 133.1 134.34 590300 134.34 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20250512 0 46.18 46.26 46.16 46.18 131000 46.18
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250512 0 53.854 53.854 53.82 53.82 700 53.82 down up incorrect
UJB.US ProShares Ultra High Yield 20250512 0 74.4086 74.4086 74.4086 74.4086 282 74.4086
ULE.US ProShares Trust II 20250512 0 11.92 12 11.84 11.88 78200 11.88 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250512 0 40.49 40.51 40.35 40.47 744700 40.47 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250512 0 81.381 81.9 81.381 81.9 1200 81.9 up up correct
UMDD.US ProShares UltraPro MidCap400 20250512 0 21.82 22.2 21.59 22 13300 22 up up correct
UMI.US USCF Midstream Energy Income Fund 20250512 0 50.46 50.46 49.14 49.409 54600 49.409 down down correct
UNG.US United States Natural Gas Fund LP 20250512 0 18.38 18.45 18.08 18.35 4895200 18.35 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20250512 0 9.5 9.5 9.41 9.45 29800 9.45 down down correct
UPRO.US ProShares UltraPro S&P500 20250512 0 77.31 77.86 75.63 77.79 6493700 77.79 up up correct
UPV.US ProShares Ultra FTSE Europe 20250512 0 71.49 71.79 70.97 71.79 1600 71.79 up up correct
UPW.US ProShares Ultra Utilities 20250512 0 79.87 79.87 76.98 77.06 8500 77.06 down down correct
URA.US Global X Funds 20250512 0 27.71 27.82 27.17 27.29 2211900 27.29 down down correct
URE.US ProShares Ultra Real Estate 20250512 0 64.4 64.4 63.32 63.48 1800 63.48 down down correct
URNM.US North Shore Global Uranium Mining ETF 20250512 0 38.64 38.865 37.85 38.14 458000 38.14 down down correct
URTH.US iShares MSCI World ETF 20250512 0 160.38 160.64 159.23 160.63 364700 160.63 up up correct
URTY.US ProShares Trust 20250512 0 36.4 36.75 34.88 35.9 1649500 35.9 down down correct
USAI.US Pacer American Energy Independence ETF 20250512 0 39.7 39.7 38.9 38.991 7700 38.991 down down correct
USCI.US United States Commodity Index Funds Trust 20250512 0 71.27 71.27 70.47 70.56 24000 70.56 down down correct
USD.US ProShares Ultra Semiconductors 20250512 0 48.585 49.27 47.4619 49.2 1097806 49.2 up up correct
USDU.US WisdomTree Trust 20250512 0 26.44 26.69 26.44 26.64 89200 26.64 up up correct
USFR.US WisdomTree Trust 20250512 0 50.38 50.39 50.38 50.39 5314100 50.39 up up correct
USL.US United States 12 Month Oil Fund LP 20250512 0 34.58 34.58 33.84 33.84 17900 33.84 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250512 0 41.265 41.265 41.265 41.265 100 41.265
USO.US United States Oil Fund LP 20250512 0 69.08 69.28 67.48 67.6 4861900 67.6 down down correct
USRT.US iShares Core U.S. REIT ETF 20250512 0 57.62 57.63 56.95 57.23 371100 57.23 down down correct
USSG.US DBX ETF Trust 20250512 0 52.99 53.24 52.78 53.24 8300 53.24 up up correct
UST.US ProShares Ultra 7 20250512 0 42.01 42.08 41.87 41.87 5000 41.87 down down correct
USTB.US VictoryShares USAA Core Short 20250512 0 50.27 50.34 50.27 50.33 71400 50.33 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250512 0 81.91 82.03 80.76 81.45 61900 81.45 down down correct
UTES.US ETFis Series Trust I 20250512 0 70.14 70.32 69.54 69.755 65100 69.755 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250512 0 36.2 36.2 34.34 34.72 145300 34.72 down down correct
UUP.US Invesco DB US Dollar Index Trust 20250512 0 27.98 28.11 27.95 28.05 1948500 28.05 up up correct
UWM.US ProShares Ultra Russell2000 20250512 0 35.5 35.8 34.56 35.22 516700 35.22 down down correct
UXI.US ProShares Ultra Industrials 20250512 0 39.07 39.2 38.55 39.2 6800 39.2 up up correct
UYG.US ProShares Ultra Financials 20250512 0 90.2 90.5 89.51 90.46 16600 90.46 up up correct
UYM.US ProShares Ultra Basic Materials 20250512 0 23.1 23.56 22.95 23.08 6800 23.08 down down correct
VALQ.US American Century ETF Trust 20250512 0 60.378 60.74 60.378 60.726 3500 60.726 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250512 0 192 193.25 190.44 191.22 42000 191.22 down down correct
VB.US Vanguard Small 20250512 0 231.57 232.62 229.52 231.72 924700 231.72 up up correct
VBK.US Vanguard Small 20250512 0 266.67 267.96 263.5 266.83 283100 266.83 up up correct
VBND.US ETF Series Solutions 20250512 0 44.59 44.59 42.93 42.93 17400 42.93 down down correct
VBR.US Vanguard Small 20250512 0 192.04 193.71 191.16 192.62 554200 192.62 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250512 0 23.05 23.3 22.37 23.1342 29717 23.1342 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250512 0 18 18 17.61 17.889 1000 17.889 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250512 0 355.94 355.94 350.58 354.39 86600 354.39 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250512 0 219.11 219.37 217.08 218.93 238400 218.93 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250512 0 119.29 120.13 117.45 118.17 380100 118.17 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250512 0 53.77 53.94 53.52 53.94 12161700 53.94 up up correct
VEGA.US AdvisorShares Trust 20250512 0 43.95 44.03 43.59 43.8 2700 43.8 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250512 0 39.41 39.41 38.95 39.18 19600 39.18 down down correct
VEGN.US US Vegan Climate ETF 20250512 0 52.87 52.87 51.92 52.4 8200 52.4 down down correct
VEU.US Vanguard FTSE All 20250512 0 63.93 64.05 63.62 64.04 2295800 64.04 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250512 0 123.49 123.49 122.01 122.76 329400 122.76 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250512 0 73.98 74.26 73.52 74.25 6358600 74.25 up up correct
VGT.US Vanguard World Fund 20250512 0 596.18 598.5 590 598.19 777400 598.19 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20250512 0 243.28 249.2 243.1 248.86 404300 248.86 up up correct
VIDI.US ETF Series Solutions 20250512 0 28.01 28.01 27.7 27.78 13700 27.78 down down correct
VIG.US Vanguard Specialized Funds 20250512 0 196.42 197.08 195.36 197.08 2078800 197.08 up up correct
VIOG.US Vanguard S&P Small 20250512 0 112.32 112.63 110.95 111.59 22800 111.59 down down correct
VIOO.US Vanguard Admiral Funds 20250512 0 99.5 100.22 98.53 99.36 135700 99.36 down down correct
VIOV.US Vanguard S&P Small 20250512 0 84.6 85.55 84.08 84.62 54800 84.62 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250512 0 265.85 266.18 263.62 266.18 109900 266.18 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250512 0 185.94 186.21 185.94 186.19 11400 186.19 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20250512 0 48.88 48.94 48.88 48.94 228700 48.94 up up correct
VNQ.US Vanguard Specialized Funds 20250512 0 90.36 90.37 89.11 89.6 3657300 89.6 down down correct
VNSE.US Natixis ETF Trust II 20250512 0 32.89 33.085 32.89 33.085 300 33.085 up up correct
VO.US Vanguard Mid 20250512 0 269.58 269.64 267.18 269.18 807200 269.18 down down correct
VOE.US Vanguard Mid 20250512 0 163.07 163.07 161.21 162.2 321500 162.2 down down correct
VOO.US Vanguard S&P 500 ETF 20250512 0 534.5 535.92 530.39 535.92 7793600 535.92 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250512 0 362.88 363.53 358.74 363.3 368300 363.3 up up correct
VOOV.US Vanguard Admiral Funds 20250512 0 183.73 183.88 182.61 183.8 134800 183.8 up up correct
VOT.US Vanguard Mid 20250512 0 264.07 264.78 261.65 264.78 236200 264.78 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250512 0 154.79 155.21 153.53 155.06 175400 155.06 up up correct
VPC.US ETFis Series Trust I 20250512 0 20.41 20.556 20.37 20.42 17600 20.42 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250512 0 77.1 77.32 76.87 77.31 431200 77.31 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250512 0 174.62 174.64 171.76 172.34 289900 172.34 down down correct
VRAI.US Virtus Real Asset Income ETF 20250512 0 22.38 22.674 22.38 22.674 1200 22.674 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20250512 0 24.12 24.14 24.05 24.1 353700 24.1 down down correct
VSLU.US ETF Opportunities Trust 20250512 0 36.53 36.63 36.29 36.59 25200 36.59 up up correct
VSS.US Vanguard FTSE All 20250512 0 124.47 124.47 123.28 123.92 317200 123.92 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250512 0 121.5 121.73 120.64 121.73 2741900 121.73 up up correct
VTEB.US Vanguard Tax 20250512 0 48.98 49 48.8 48.96 11574100 48.96 down down correct
VTI.US Vanguard Index Funds 20250512 0 286.78 287.27 284.3685 287.27 4184760 287.27 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20250512 0 171.53 171.78 170.5 171.54 2356600 171.54 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250512 0 402.96 403.93 398.22 403.93 1247599 403.93 up up correct
VUSE.US Vident Core U.S. Equity Fund 20250512 0 60.36 60.36 59.56 60.26 15300 60.26 down up incorrect
VV.US Vanguard Large 20250512 0 268.09 268.55 265.92 268.54 627400 268.54 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250512 0 47.3 47.42 47.11 47.29 8861800 47.29 down up incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250512 0 183.78 184.56 182 183.84 515800 183.84 up down incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250512 0 128.52 128.91 127.88 128.77 1268900 128.77 up down incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250512 0 40 40 38.67 39.61 84400 39.61 down up incorrect
WBIF.US Absolute Shares Trust 20250512 0 27.8 27.8 27.753 27.753 400 27.753 down up incorrect
WBIG.US WBI BullBear Yield 3000 ETF 20250512 0 21.32 21.348 21.305 21.348 800 21.348 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20250512 0 30.44 30.473 30.44 30.473 600 30.473 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20250512 0 29.25 29.61 29.21 29.371 22500 29.371 up down incorrect
WDIV.US SPDR Index Shares Funds 20250512 0 67.72 67.72 67.39 67.5 87000 67.5 down up incorrect
WEAT.US Teucrium Wheat 20250512 0 4.44 4.49 4.38 4.39 1881500 4.39 down up incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250512 0 23.48 23.63 22.81 23.59 588200 23.59 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250512 0 27.34 28.266 27.18 27.23 42900 27.23 down up incorrect
WFH.US Direxion Work From Home ETF 20250512 0 63.46 63.9082 63.3 63.9082 703 63.9082 up up correct
WIP.US SPDR FTSE International Government Inflation 20250512 0 38.17 38.21 37.69 37.82 533900 37.82 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250512 0 38.59 38.74 38.49 38.73 1000 38.73 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250512 0 34.49 34.58 34.42 34.55 15300 34.55 up up correct
WWJD.US Inspire International ESG ETF 20250512 0 32.64 32.83 32.53 32.71 28400 32.71 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250512 0 182 182 177.36 180.09 143300 180.09 down down correct
XBI.US SPDR S&P Biotech ETF 20250512 0 78.05 80.07 77.86 79.45 19550400 79.45 up up correct
XCEM.US Columbia EM Core ex 20250512 0 31.64 31.76 31.559 31.67 207000 31.67 up up correct
XCLR.US Global X S&P 500® Collar 95 20250512 0 26.79 26.947 26.79 26.947 400 26.947 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250512 0 64.66 65.84 63.33 63.8 106800 63.8 down down correct
XHB.US SPDR S&P Homebuilders ETF 20250512 0 100.42 102.36 99.38 100.86 4248400 100.86 up up correct
XHE.US SPDR Series Trust 20250512 0 82.76 84 82.76 83.49 17300 83.49 up up correct
XHS.US SPDR Series Trust 20250512 0 99.49 100.19 98.2984 98.91 4315 98.91 down down correct
XITK.US SPDR Series Trust 20250512 0 179.09 179.09 178.09 178.788 1800 178.788 down down correct
XLB.US Materials Select Sector SPDR Fund 20250512 0 86.87 87.48 86.08 86.52 4399400 86.52 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20250512 0 99.5 99.515 98.32 99.2 3341400 99.2 down down correct
XLE.US The Select Sector SPDR Trust 20250512 0 85.48 85.87 83.96 84.58 16305030 84.58 down down correct
XLF.US Financial Select Sector SPDR Fund 20250512 0 51.11 51.2 50.55 50.87 44274100 50.87 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20250512 0 48.22 48.38 47.81 48.38 3791600 48.38 up up correct
XLI.US Industrial Select Sector SPDR Fund 20250512 0 140.31 140.35 138.98 140.3 8321800 140.3 down down correct
XLK.US Technology Select Sector SPDR Fund 20250512 0 226.83 227.78 224.54 227.7 6739100 227.7 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20250512 0 80.97 81.23 80.33 81.03 18914800 81.03 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250512 0 42.11 42.14 41.44 41.65 5525700 41.65 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250512 0 51.7 51.96 51.397 51.96 134800 51.96 up up correct
XLU.US The Select Sector SPDR Trust 20250512 0 80.61 80.82 79.4 79.76 13730100 79.76 down down correct
XLV.US Health Care Select Sector SPDR Fund 20250512 0 132.88 136.13 132.64 135.96 15211100 135.96 up up correct
XLY.US The Select Sector SPDR Trust 20250512 0 213.18 213.2 210.39 212.47 4784808 212.47 down down correct
XME.US SPDR Series Trust 20250512 0 59.8 60.05 58.65 59.13 1776400 59.13 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250512 0 98.63 98.87 97.4 98.57 301700 98.57 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250512 0 62.31 62.31 61.54 61.72 19100 61.72 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250512 0 124.24 124.28 122.23 123.38 409900 123.38 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250512 0 55.27 55.32 54.76 55.23 11100 55.23 down down correct
XNTK.US SPDR NYSE Technology ETF 20250512 0 214.4 214.64 212.22 214.64 31100 214.64 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250512 0 124.78 125.93 122.56 123.27 3857900 123.27 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250512 0 57.08 57.86 57.08 57.86 2027 57.86 up up correct
XPH.US SPDR Series Trust 20250512 0 39.96 40.76 39.84 40.31 47400 40.31 up up correct
XPND.US First Trust Exchange 20250512 0 30.475 30.7 30.367 30.698 3600 30.698 up up correct
XPP.US ProShares Ultra FTSE China 50 20250512 0 24.03 24.03 23.54 23.8 22600 23.8 down down correct
XRLV.US Invesco S&P 500 ex 20250512 0 54.825 54.965 54.825 54.965 800 54.965 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250512 0 17.96 17.96 17.85 17.92 29900 17.92 down down correct
XRT.US SPDR S&P Retail ETF 20250512 0 74.24 75.21 73.44 74.55 13966800 74.55 up up correct
XSD.US SPDR Series Trust 20250512 0 225.58 229.53 224.82 227.66 78600 227.66 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250512 0 46.32 46.56 46.03 46.17 11700 46.17 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250512 0 66.4 66.68 65.18 65.79 346500 65.79 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250512 0 32.78 32.8 32.62 32.77 80900 32.77 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250512 0 51.22 51.73 50.87 51.18 74100 51.18 down down correct
XSW.US SPDR S&P Software & Services ETF 20250512 0 180.1 180.1 178.13 179.93 50538 179.93 down down correct
XTL.US SPDR Series Trust 20250512 0 103.29 104.33 103.27 104.33 2100 104.33 up up correct
XTN.US SPDR S&P Transportation ETF 20250512 0 77.66 79.13 77.66 78.49 65138 78.49 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250512 0 20.59 20.798 20.57 20.798 604 20.798 up up correct
XYLD.US Global X Funds 20250512 0 38.64 38.64 38.57 38.64 1942700 38.64
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250512 0 26.5 26.65 26.48 26.65 15100 26.65 up up correct
YANG.US Direxion Shares ETF Trust 20250512 0 34.2 35.26 34.1 34.47 2868000 34.47 up up correct
YCL.US ProShares Ultra Yen 20250512 0 22.3 22.37 22.11 22.2 277200 22.2 down down correct
YCS.US ProShares UltraShort Yen 20250512 0 43.13 43.54 43.07 43.38 23125 43.38 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250512 0 38.49 38.67 37.56 38.33 8001000 38.33 down down correct
YLD.US Principal Exchange 20250512 0 18.94 18.96 18.85 18.95 84400 18.95 up up correct
YOLO.US AdvisorShares Trust 20250512 0 1.87 1.89 1.82 1.855 43100 1.855 down down correct
YXI.US ProShares Short FTSE China 50 20250512 0 11.17 11.49 11 11.25 9800 11.25 up up correct
YYY.US Amplify ETF Trust 20250512 0 11.41 11.41 11.35 11.35 430900 11.35 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20250512 0 20.04 20.2662 20.03 20.2662 1124 20.2662 up up correct
ZIG.US ETF Series Solutions 20250512 0 35.5 35.5 35.271 35.295 700 35.295 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250512 0 65.39 65.91 65.06 65.24 361400 65.24 down down correct
ZSL.US ProShares Trust II 20250512 0 31.74 32.29 31.62 31.83 424700 31.83 up up correct
ZZZ.US TEST TICKER FOR UTP 20250512 0 27.207 27.207 26.71 26.71 700 26.71 down down correct

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