CollectAI

close-nyse_etfs

2025/06/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250609 0 24.98 24.99 24.92 24.959 17800 24.959 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20250609 0 32.73 32.9752 32.71 32.86 2228316 32.86 up up correct
ABEQ.US Absolute Core Strategy ETF 20250609 0 34.33 34.41 34.11 34.292 21700 34.292 down down correct
ACES.US ALPS Clean Energy ETF 20250609 0 24.94 25.42 24.82 25.22 68330 25.1958 up up correct
ACTV.US Two Roads Shared Trust 20250609 0 31.11 31.21 31.11 31.138 6900 31.138 up up correct
ACVF.US ETF Opportunities Trust 20250609 0 45.97 45.97 45.68 45.795 4400 45.795 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250609 0 17.02 17.13 17.02 17.07 4200 17.07 up up correct
AFK.US VanEck Vectors Africa Index ETF 20250609 0 19.76 19.95 19.67 19.89 13700 19.89 up down incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20250609 0 35.66 35.66 35.45 35.45 45400 35.3855 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20250609 0 31.59 31.8 31.53 31.613 22600 31.613 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20250609 0 29.6 29.77 29.599 29.665 41700 29.665 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250609 0 97.29 97.54 97.27 97.4 7096500 97.4 up up correct
AGGY.US WisdomTree Trust 20250609 0 42.83 42.9606 42.83 42.925 35288 42.7773 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20250609 0 28.48 28.5399 28.35 28.387 10249 28.387 down down correct
AGQ.US ProShares Trust II 20250609 0 48.97 50.22 48.66 49.8 2298200 49.8 up up correct
AGZ.US iShares Agency Bond ETF 20250609 0 108.44 109.08 108.44 108.65 23200 108.65 up up correct
AHYB.US American Century ETF Trust 20250609 0 45.98 46.03 45.98 46.03 1700 46.03 up up correct
AIEQ.US AI Powered Equity ETF 20250609 0 41.02 41.11 40.825 41.016 4000 41.016 down down correct
ALTL.US Pacer Funds Trust 20250609 0 35.53 35.79 35.53 35.6362 6517 35.6362 up up correct
AMAX.US Starboard Investment Trust 20250609 0 7.81 7.892 7.81 7.865 3000 7.865 up up correct
AMLP.US ALPS ETF Trust 20250609 0 48.9 48.9 48.35 48.35 1919700 48.35 down down correct
AMOM.US QRAFT AI 20250609 0 43.71 43.71 43 43.308 5000 43.308 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250609 0 19.13 19.13 18.949 18.949 100 18.949 down down correct
AMZA.US InfraCap MLP ETF 20250609 0 43.1 43.31 42.6 42.72 30340 42.4338 down down correct
ANEW.US ProShares Trust 20250609 0 49.28 49.34 49.28 49.312 200 49.1843 up up correct
AOA.US iShares Trust 20250609 0 81.12 81.52 81.1 81.32 61900 81.32 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20250609 0 38.25 38.35 38.24 38.3 110700 38.3 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20250609 0 44.95 45.12 44.95 45.01 114200 45.01 up up correct
AOR.US iShares Trust 20250609 0 60.18 60.27 60.04 60.2 153800 60.2 up up correct
ARB.US AltShares Trust 20250609 0 28.34 28.34 28.31 28.34 3700 28.34
ARGT.US Global X Funds 20250609 0 87.59 87.99 85.89 85.96 1413000 85.96 down down correct
ARKF.US ARK ETF Trust 20250609 0 44.66 45.055 44.378 44.67 361500 44.67 up up correct
ARKK.US ARK ETF Trust 20250609 0 62.25 62.49 61.225 62.41 13189700 62.41 up up correct
ARKW.US ARK Next Generation Internet ETF 20250609 0 131.48 131.69 129.985 131.35 285400 131.35 down down correct
ASEA.US Global X Funds 20250609 0 16.6359 16.74 16.6359 16.7234 6013 16.7234 up up correct
ASHR.US DBX ETF Trust 20250609 0 26.89 26.97 26.88 26.95 2797800 26.95 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20250609 0 28.94 28.98 28.86 28.98 4700 28.98 up up correct
ATFV.US Alger 35 ETF 20250609 0 28.07 28.12 27.62 27.8452 6651 27.8452 down up incorrect
AUSF.US Global X Funds 20250609 0 43.91 43.99 43.6 43.87 39400 43.87 down up incorrect
AVDE.US American Century ETF Trust 20250609 0 73.88 73.94 73.577 73.69 474000 72.4296 down down correct
AVDV.US American Century ETF Trust 20250609 0 78.64 78.8 78.38 78.5 381800 77.0441 down down correct
AVEM.US American Century ETF Trust 20250609 0 67.09 67.24 66.84 67.1 503900 66.3785 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20250609 0 52.75 53 52.611 52.887 17300 52.1425 up up correct
AVIG.US Avantis Core Fixed Income ETF 20250609 0 40.75 40.88 40.75 40.85 79200 40.85 up up correct
AVIV.US Avantis International Large Cap 20250609 0 62.48 62.5 62.22 62.33 30356 61.2101 down down correct
AVLV.US American Century ETF Trust 20250609 0 67.17 67.23 66.79 66.91 288000 66.6309 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250609 0 44.295 44.37 44.24 44.275 32500 44.275 down down correct
AVRE.US AVRE 20250609 0 44.31 44.59 44.19 44.355 37000 43.96 up down incorrect
AVSF.US American Century ETF Trust 20250609 0 46.52 46.5799 46.52 46.55 16272 46.55 up up correct
AVUS.US American Century ETF Trust 20250609 0 98.3 98.52 98.08 98.12 253800 97.8106 down down correct
AVUV.US American Century ETF Trust 20250609 0 90.32 90.975 89.995 90.41 718400 89.9688 up up correct
AWAY.US ETFMG Travel Tech ETF 20250609 0 21.63 21.9 21.63 21.9 8700 21.9 up up correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250609 0 36.95 36.9999 36.8701 36.9318 11059 36.9318 down down correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250609 0 40.4 40.48 40.31 40.4167 7327 40.4167 up up correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250609 0 39.12 39.23 39.12 39.18 13833 39.18 up up correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250609 0 34.4 34.43 34.35 34.35 16111 34.35 down down correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250609 0 36.15 36.28 36.1428 36.2079 10420 36.2079 up down incorrect
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250609 0 36.41 36.4408 36.37 36.4128 14073 36.4128 up up correct
BAB.US Invesco Exchange 20250609 0 26.02 26.1999 26.02 26.09 81800 26.0004 up up correct
BAR.US GraniteShares Gold Trust 20250609 0 32.7 32.92 32.67 32.81 656100 32.81 up up correct
BATT.US Amplify ETF Trust 20250609 0 9 9.06 8.955 9.04 27200 9.04 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250609 0 20.56 20.73 20.03 20.3393 77771 20.3393 down down correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250609 0 95.86 96.1 95.2301 95.54 14862 95.2612 down down correct
BBP.US ETFis Series Trust I 20250609 0 61.29 61.29 60.33 60.471 17889 60.471 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250609 0 65.15 65.278 65.11 65.278 2500 65.1059 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250609 0 33.33 33.477 33.3 33.39 62400 33.39 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250609 0 20.87 20.97 20.85 20.95 287900 20.95 up up correct
BCIM.US abrdn ETFs 20250609 0 20.933 21.014 20.93 20.96 5000 20.96 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250609 0 28.798 28.798 28.798 28.798 300 28.798
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250609 0 18.52 18.54 18.395 18.395 2100 18.395 down down correct
BDRY.US ETF Managers Group Commodity Trust I 20250609 0 5.42 5.42 5.347 5.372 34500 5.372 down up incorrect
BEDZ.US AdvisorShares Hotel ETF 20250609 0 30.651 30.655 30.651 30.655 600 30.655 up down incorrect
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250609 0 7.07 7.12 6.87 6.91 403298 6.91 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250609 0 21.21 21.47 21.21 21.4451 13493 21.4451 up up correct
BFOR.US Barron's 400 ETF 20250609 0 75.11 75.58 75.11 75.27 2900 75.27 up up correct
BIBL.US Northern Lights Fund Trust IV 20250609 0 40.52 40.619 40.35 40.4 35700 40.4 down up incorrect
BIGY.US ETF Series Solutions 20250609 0 48.07 48.18 48.061 48.154 1600 48.154 up up correct
BIL.US SPDR Bloomberg Barclays 1 20250609 0 91.51 91.52 91.51 91.52 8128000 91.52 up up correct
BILS.US SPDR Series Trust 20250609 0 99.19 99.19 99.18 99.18 277400 99.18 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20250609 0 21.59 21.83 21.45 21.79 8418400 21.79 up up correct
BITQ.US Exchange Traded Concepts Trust 20250609 0 18.68 18.72 18.28 18.61 190600 18.61 down down correct
BIV.US Vanguard Intermediate 20250609 0 75.67 75.87 75.67 75.76 8829300 75.76 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20250609 0 16.17 16.38 16.17 16.22 668400 16.22 up up correct
BKAG.US BNY Mellon Core Bond ETF 20250609 0 41.39 41.47 41.36 41.43 810500 41.43 up up correct
BKEM.US BNY Mellon ETF Trust 20250609 0 65.27 67.22 64.89 65.2008 5938 65.2008 down down correct
BKF.US iShares MSCI BRIC ETF 20250609 0 41.16 41.4392 41.16 41.3869 7260 41.0805 up up correct
BKHY.US BNY Mellon High Yield Beta ETF 20250609 0 47.56 47.63 47.52 47.6 16100 47.6 up up correct
BKIE.US BNY Mellon International Equity ETF 20250609 0 84.65 84.93 84.34 84.6 162600 84.6 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250609 0 115.04 115.22 114.73 114.93 170400 114.93 down down correct
BKLN.US Invesco Exchange 20250609 0 20.91 20.92 20.9 20.92 8119391 20.8038 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250609 0 100.8 100.99 100.28 100.5788 5618 100.5788 down down correct
BKSE.US BNY Mellon ETF Trust 20250609 0 98.67 99 98.59 98.777 1500 98.777 up down incorrect
BKUI.US BNY Mellon ETF Trust 20250609 0 49.67 49.68 49.67 49.675 1300 49.675 up down incorrect
BLES.US Northern Lights Fund Trust IV 20250609 0 40.16 40.305 40.09 40.214 4300 40.214 up down incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20250609 0 52.72 53.15 52.21 53.06 266700 53.06 up up correct
BLV.US Vanguard Long 20250609 0 67.18 67.59 67.18 67.45 8729900 67.45 up up correct
BMED.US BlackRock Future Health ETF 20250609 0 24.615 24.615 24.615 24.615 100 24.615
BNDC.US FlexShares Core Select Bond Fund 20250609 0 21.84 21.88 21.825 21.869 5800 21.869 up down incorrect
BNDD.US BNDD 20250609 0 12.39 12.43 12.39 12.425 1006 12.425 up down incorrect
BNKD.US MicroSectors U.S. Big Banks Index 20250609 0 22.47 22.7279 22.46 22.7279 8016 22.7279 up down incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250609 0 18.79 18.93 18.51 18.63 10060 18.63 down up incorrect
BNO.US United States Brent Oil Fund LP 20250609 0 28.56 28.79 28.45 28.74 288200 28.74 up up correct
BOAT.US SonicShares Global Shipping ETF 20250609 0 29.58 29.66 29.406 29.65 8100 29.65 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250609 0 52.71 55.13 51.83 53.76 4422900 53.76 up up correct
BOND.US PIMCO Active Bond Exchange 20250609 0 90.3 90.53 90.29 90.39 315000 90.39 up up correct
BOUT.US Innovator ETFs Trust 20250609 0 35.97 35.97 35.65 35.65 2300 35.65 down down correct
BRF.US VanEck Vectors ETF Trust 20250609 0 14.56 14.82 14.56 14.82 2000 14.82 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250609 0 58.19 59.32 57.27 58.95 53494 58.2087 up up correct
BSV.US Vanguard Short 20250609 0 77.88 77.95 77.88 77.9 8545500 77.9 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250609 0 18.53 18.56 18.33 18.49 994000 18.49 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20250609 0 48.32 48.54 48.21 48.25 4854 48.25 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250609 0 146.54 150.73 145.58 150.12 176400 150.12 up up correct
BUZZ.US VanEck Vectors ETF Trust 20250609 0 27.82 28.13 27.71 28.03 17800 28.03 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250609 0 22.91 23.05 22.91 22.97 356200 22.97 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250609 0 27.57 27.67 27.5 27.66 69900 27.66 up up correct
BYLD.US iShares Yield Optimized Bond ETF 20250609 0 22.21 22.26 22.21 22.23 26500 22.23 up up correct
BZQ.US ProShares Trust 20250609 0 12.4 12.42 12.055 12.055 4677 11.9628 down down correct
CANE.US Teucrium Sugar 20250609 0 11.22 11.23 11.12 11.22 16600 11.22
CAPE.US Barclays ETN+ Shiller Capet ETN 20250609 0 31.05 31.34 31.05 31.23 8900 31.23 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250609 0 22.228 22.3 22.228 22.265 1000 22.265 up up correct
CBSE.US Listed Funds Trust 20250609 0 35.11 35.28 35.05 35.277 1700 35.277 up up correct
CCOR.US Core Alternative ETF 20250609 0 26.95 27.1 26.95 27.0883 4310 27.018 up up correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250609 0 19.77 19.829 19.75 19.816 10500 19.816 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20250609 0 30.08 30.32 30.01 30.21 547200 30.21 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250609 0 19.25 19.25 18.924 18.926 2900 18.708 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250609 0 18.41 18.46 18.41 18.46 2900 18.46 up up correct
CGW.US Invesco Exchange 20250609 0 61.14 61.53 61 61.3 14500 61.3 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250609 0 14.3 14.36 14.2629 14.34 128476 14.241 up up correct
CHGX.US ETF Series Solutions 20250609 0 25.36 25.42 25.28 25.32 0 25.32 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250609 0 21.68 21.92 21.68 21.9 17900 21.9 up down incorrect
CHIU.US Global X MSCI China Utilities ETF 20250609 0 2.1 2.11 2.08 2.08 150000 2.08 down up incorrect
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250609 0 14.149 14.309 14.1 14.256 7200 14.2251 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20250609 0 21.01 21.09 21.01 21.055 9500 21.055 up down incorrect
CMBS.US iShares Trust 20250609 0 48.28 48.28 47.82 47.84 22800 47.84 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250609 0 50.82 50.97 50.7 50.89 17200 50.89 up up correct
CMF.US iShares Trust 20250609 0 55.27 55.4 55.25 55.36 694600 55.36 up up correct
CNBS.US Amplify ETF Trust 20250609 0 15.51 15.51 15.29 15.308 4826 15.308 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20250609 0 58.35 59.26 58.35 58.52 21700 58.3379 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20250609 0 27.42 27.59 27.42 27.565 6400 27.565 up up correct
COM.US Direxion Shares ETF Trust 20250609 0 28.2 28.53 28.2 28.48 29029 28.2241 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250609 0 21.11 21.199 21.08 21.163 23800 21.163 up up correct
COPX.US Global X Copper Miners ETF 20250609 0 43.31 43.8 43.31 43.56 1112500 43.56 up up correct
CORN.US Teucrium Commodity Trust 20250609 0 18.46 18.53 18.19 18.26 81500 18.26 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250609 0 95.3 95.87 95.3 95.59 96187 95.59 up up correct
CPER.US United States Copper Index Fund LP 20250609 0 30.7 30.89 30.61 30.68 123600 30.68 down down correct
CQQQ.US Invesco China Technology ETF 20250609 0 43.4 43.76 43.4 43.67 240054 43.67 up down incorrect
CRAK.US VanEck Vectors ETF Trust 20250609 0 30.56 30.84 30.55 30.791 5400 30.791 up down incorrect
CRBN.US iShares Trust 20250609 0 207.18 207.61 206.721 207.1506 6328 205.4343 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250609 0 21.49 21.5 20.942 21.5 49200 21.5 up up correct
CSD.US Invesco S&P Spin 20250609 0 81.63 82.41 81.63 82.02 1762 82.02 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250609 0 20.4423 20.4423 20.4423 20.4423 56 20.4423
CURE.US Direxion Shares ETF Trust 20250609 0 77.92 78.6799 76.2954 77.55 73440 77.2336 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20250609 0 30.75 30.9 30.75 30.81 500 30.81 up down incorrect
CVY.US Invesco Zacks Multi 20250609 0 25.68 25.6899 25.5515 25.5915 3714 25.3313 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250609 0 81 81.55 80.98 81.26 844500 81.26 up up correct
CWEB.US Direxion Shares ETF Trust 20250609 0 40.92 41.76 40.855 41.42 274553 41.42 up up correct
CWI.US SPDR MSCI ACWI ex 20250609 0 31.89 32.09 31.89 32 230200 32 up up correct
CWS.US AdvisorShares Focused Equity ETF 20250609 0 68.48 68.59 68.135 68.342 3400 68.342 down down correct
CZA.US Invesco Zacks Mid 20250609 0 105.56 106.04 105.5 105.56 13800 105.56
DAT.US ProShares Big Data Refiners ETF 20250609 0 45.85 46.185 45.84 46.0954 3499 46.0954 up up correct
DBA.US Invesco DB Multi 20250609 0 27.44 27.46 27.34 27.39 469100 27.39 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250609 0 36.92 36.99 36.86 36.9297 18889 36.1179 up up correct
DBB.US Invesco DB Multi 20250609 0 18.63 18.68 18.62 18.65 23100 18.65 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250609 0 21.64 21.71 21.55 21.67 737900 21.67 up up correct
DBE.US Invesco DB Energy Fund 20250609 0 18.32 18.41 18.23 18.4 3200 18.4 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250609 0 45.43 45.52 45.3519 45.38 485762 43.8845 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250609 0 26.97 26.97 26.82 26.88 0 26.88 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250609 0 46.09 46.4145 46.09 46.26 38993 44.7495 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250609 0 53.385 53.5197 53.33 53.3553 22713 51.684 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250609 0 77.66 77.96 77.55 77.67 0 77.67 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20250609 0 25.26 25.36 25.26 25.32 233400 25.32 up down incorrect
DBO.US Invesco DB Oil Fund 20250609 0 13.13 13.22 13.09 13.11 134200 13.11 down down correct
DBP.US Invesco DB Precious Metals Fund 20250609 0 75.52 76.0399 75.52 75.775 14914 75.775 up up correct
DDM.US ProShares Ultra Dow30 20250609 0 92.85 93.35 91.96 92.79 129962 92.5403 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250609 0 20.8 20.86 20.78 20.83 17900 20.7562 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250609 0 33.26 33.26 33.17 33.25 953 32.7638 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250609 0 32.37 32.4264 32.3001 32.4008 2336 32.3799 up up correct
DEM.US WisdomTree Trust 20250609 0 44.58 44.83 44.515 44.77 120978 44.2045 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250609 0 31.79 32 31.6398 31.84 147140 31.695 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250609 0 55.62 55.62 55.2973 55.3849 3977 55.1235 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250609 0 56.96 57.25 56.96 57.0828 2788 56.2408 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250609 0 35.02 35.1 34.93 34.97 1912300 34.8601 down down correct
DFAE.US Dimensional ETF Trust 20250609 0 28.21 28.38 28.2 28.33 0 28.33 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20250609 0 34.37 34.51 34.335 34.4 1123700 33.9557 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20250609 0 63.05 63.3 62.74 62.92 683900 62.7494 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250609 0 53.12 53.575 53 53.19 205000 52.9506 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20250609 0 41.22 41.29 41.105 41.16 518700 41.0403 down down correct
DFCF.US Dimensional ETF Trust 20250609 0 41.54 41.65 41.53 41.62 519300 41.4617 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250609 0 69.77 70.12 69.77 69.8887 6341 68.349 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250609 0 47.74 48.01 45.96 47.75 228725 47.6929 up up correct
DFIP.US Dimensional ETF Trust 20250609 0 41.16 41.31 41.16 41.235 180200 41.0669 up up correct
DFIV.US DFIV 20250609 0 42.66 42.83 42.6 42.7 744800 41.9577 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250609 0 84.86 85.11 84.8 84.8 59499 83.7059 down down correct
DFNM.US Dimensional ETF Trust 20250609 0 47.18 47.3 47.17 47.3 303200 47.1901 up down incorrect
DFSD.US Dimensional ETF Trust 20250609 0 47.63 47.7 47.63 47.67 271300 47.5209 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20250609 0 65.15 65.26 64.95 65.07 331300 64.8905 down down correct
DGP.US DB Gold Double Long ETN 20250609 0 100.8 102.08 100.5 101.74 13600 101.74 up up correct
DGRO.US iShares Core Dividend Growth ETF 20250609 0 62.85 63.0257 62.63 62.77 1464182 62.4463 down up incorrect
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250609 0 54.1 54.32 54.06 54.24 112225 53.7224 up down incorrect
DGT.US SPDR Series Trust 20250609 0 148.6 148.84 147.8195 148.4851 18998 147.0986 down down correct
DGZ.US DB Gold Short ETN 20250609 0 6.68 6.92 6.68 6.89 1800 6.89 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20250609 0 95.23 95.732 95.075 95.2507 34666 94.8096 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250609 0 428.52 429.72 426.43 428.36 2680153 427.1419 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250609 0 17.87 17.909 17.87 17.895 18900 17.895 up up correct
DIG.US ProShares Ultra Oil & Gas 20250609 0 32.34 32.81 32 32.17 33096 31.9741 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250609 0 74.54 74.64 74.1 74.4417 7645 72.9905 down down correct
DIV.US Global X SuperDividend U.S. ETF 20250609 0 17.65 17.79 17.62 17.7 173100 17.7 up up correct
DIVO.US Amplify ETF Trust 20250609 0 41.69 41.7 41.45 41.6 564200 41.6 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250609 0 30.73 30.73 30.555 30.6033 952 30.6033 down down correct
DIVZ.US Listed Funds Trust 20250609 0 34.4 34.53 34.38 34.425 10300 34.3271 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250609 0 52.32 52.4 52.05 52.259 35300 51.8873 down up incorrect
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250609 0 34.23 34.38 34.21 34.35 14100 34.35 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250609 0 80.56 80.6746 80.23 80.39 188872 80.1824 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250609 0 73.63 73.87 73.56 73.56 16739 72.1465 down down correct
DMCY.US The Advisors Inner Circle Fund III 20250609 0 28.23 28.34 28.23 28.2886 1478 28.2886 up down incorrect
DNL.US WisdomTree Global ex 20250609 0 39.47 39.6836 39.47 39.58 21887 39.2514 up up correct
DOG.US ProShares Short Dow30 20250609 0 26.39 26.53 26.32 26.41 586285 26.1948 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20250609 0 59.88 60.14 59.77 60 34564 59.0129 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20250609 0 49.64 49.88 49.39 49.62 104700 49.4465 down down correct
DPST.US Direxion Shares ETF Trust 20250609 0 82.01 84.27 81.09 81.96 734360 81.3452 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250609 0 10.34 10.47 10.025 10.23 1562864 10.1687 down down correct
DRN.US Direxion Shares ETF Trust 20250609 0 9.75 9.94 9.56 9.74 384342 9.6682 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250609 0 25.3 25.7636 24.81 25.29 89233 25.0843 down down correct
DSCF.US Discipline Fund ETF 20250609 0 23.23 23.28 23.23 23.27 2100 23.27 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20250609 0 112.47 112.94 112.43 112.68 151761 112.4159 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250609 0 54.67 54.81 54.39 54.59 80347 54.4058 down down correct
DSTX.US ETF Series Solutions 20250609 0 27.691 27.702 27.691 27.702 200 27.4047 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20250609 0 78 78.175 77.7513 77.93 49057 77.7175 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20250609 0 48.47 48.47 48.22 48.225 2200 48.225 down down correct
DTH.US WisdomTree International High Dividend Fund 20250609 0 46.17 46.35 46.136 46.19 17480 45.2498 up up correct
DUG.US ProShares UltraShort Oil & Gas 20250609 0 39.43 39.92 38.683 39.47 39564 39.2119 up down incorrect
DUSL.US Direxion Shares ETF Trust 20250609 0 65.14 65.17 64.155 64.586 6889 64.3739 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250609 0 25.51 25.7 24.815 25.03 1329746 24.7869 down down correct
DVYE.US iShares Inc. 20250609 0 28.51 28.6299 28.3 28.57 97747 27.8926 up up correct
DWM.US WisdomTree International Equity Fund 20250609 0 63.23 63.5096 63.23 63.3346 13326 62.2464 up up correct
DWMF.US WisdomTree International Multifactor Fund 20250609 0 31.62 31.77 30.7301 31.6713 5746 31.181 up up correct
DWX.US SPDR S&P International Dividend ETF 20250609 0 41.92 42.03 41.82 41.89 36601 41.2355 down down correct
DXD.US ProShares Trust 20250609 0 25.86 26.11 25.72 25.87 433612 25.6559 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250609 0 113.76 113.92 113.56 113.56 0 113.56 down down correct
DYLD.US Two Roads Shared Trust 20250609 0 22.47 22.55 22.47 22.5 16000 22.5 up up correct
DYNF.US BlackRock ETF Trust 20250609 0 52.81 52.88 52.66 52.74 1457100 52.5536 down down correct
DZZ.US DB Gold Double Short ETN 20250609 0 1.91 1.94 1.73 1.91 0 1.91
EAGG.US iShares Trust 20250609 0 46.63 46.75 46.62 46.7 241900 46.7 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250609 0 27.49 27.61 27.42 27.535 102600 27.535 up down incorrect
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250609 0 33.79 33.79 33.55 33.67 2239 33.0907 down down correct
EATZ.US AdvisorShares Restaurant ETF 20250609 0 29.8557 29.8557 29.8557 29.8557 423 29.8557
EBLU.US Ecofin Global Water ESG Fund 20250609 0 52.46 52.7 52.34 52.34 3831 51.9371 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250609 0 20.9 20.96 20.9 20.94 137900 20.94 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20250609 0 31.33 31.34 31.14 31.17 4300 31.028 down up incorrect
ECNS.US iShares Trust 20250609 0 30.66 30.79 30.55 30.75 0 30.75 up down incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20250609 0 23.26 23.38 23.26 23.3644 4884 23.3644 up down incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250609 0 36.22 36.72 36.13 36.57 66300 36.317 up up correct
EDIV.US SPDR Index Shares Funds 20250609 0 38.24 38.305 38.02 38.26 128567 37.6125 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250609 0 22.26 22.26 22.2108 22.2108 1511 21.8207 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250609 0 37.4 37.53 37.27 37.4 22476 37.2931
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250609 0 63.94 64.62 63.9 64.41 796600 64.41 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250609 0 6 6.005 5.91 5.95 254227 5.8886 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250609 0 25.77 25.9 25.77 25.88 22219 25.5253 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20250609 0 47.17 47.39 47.11 47.32 22715150 46.866 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250609 0 16.46 16.46 16.46 16.46 0 16.46
EEMS.US iShares MSCI Emerging Markets Small 20250609 0 62.86 63.3 62.86 63.1931 9962 62.7706 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250609 0 36.332 36.559 36.33 36.505 8900 36.505 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250609 0 50.46 50.82 50.32 50.54 13110 50.3407 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20250609 0 60.71 61.1416 60.71 61.1416 150261 60.8272 up up correct
EEV.US ProShares Trust 20250609 0 13.45 13.45 13.28 13.3176 18471 13.1798 down down correct
EFA.US iShares MSCI EAFE ETF 20250609 0 89.62 90 89.555 89.73 9641764 88.2025 up down incorrect
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250609 0 46.6 46.77 46.6 46.643 16600 46.643 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20250609 0 56.94 57.01 56.79 56.81 42700 56.6348 down down correct
EFO.US ProShares Ultra MSCI EAFE 20250609 0 55.03 55.329 55.03 55.125 1714 54.9064 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20250609 0 11.1354 11.1354 11.1354 11.1354 32 11.0169
EFZ.US ProShares Short MSCI EAFE 20250609 0 14.1101 14.1101 14.0606 14.085 1938 13.9375 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20250609 0 18.52 18.645 18.52 18.59 591465 18.1058 up up correct
EINC.US VanEck Vectors Energy Income ETF 20250609 0 97.77 97.77 96.38 96.39 3800 96.39 down down correct
EIRL.US iShares Trust 20250609 0 66.76 67.47 66.76 67.4 16711 66.1496 up up correct
EIS.US iShares MSCI Israel ETF 20250609 0 86.74 86.7555 85.98 86.2005 13127 85.6833 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250609 0 31.5001 31.6368 31.5001 31.6238 3774 31.6238 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250609 0 26.68 26.82 26.68 26.794 1100 26.794 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250609 0 27.58 27.62 27.3906 27.5812 3968 27.4577 up down incorrect
ELQD.US iShares Trust 20250609 0 80.749 80.749 80.749 80.749 27 80.749
EMBD.US Global X Emerging Markets Bond ETF 20250609 0 23.56 23.56 22.8 22.93 32000 22.93 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250609 0 24.09 24.14 24.08 24.115 13900 24.115 up up correct
EMLC.US VanEck Vectors ETF Trust 20250609 0 24.75 24.79 24.74 24.77 1385500 24.77 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250609 0 37.23 37.25 36.9 36.9 285689 36.6025 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250609 0 28.21 28.3255 28.16 28.3112 15023 28.0855 up up correct
EMNT.US EMNT 20250609 0 98.45 98.46 98.43 98.433 15685 98.433 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250609 0 40.93 40.95 40.7594 40.94 17108 40.94 up down incorrect
EMSG.US DBX ETF Trust 20250609 0 30.26 30.4211 30.26 30.4211 180 30.2558 up up correct
EMTY.US ProShares Trust 20250609 0 12.65 12.65 12.57 12.63 4639 12.5166 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20250609 0 31.9 31.9 31.47 31.47 72900 31.47 down down correct
ENTR.US EntrepreneurShares Series Trust 20250609 0 18.32 18.37 18.1829 18.25 266558 18.25 down down correct
EOCT.US Innovator ETFs Trust 20250609 0 27.59 27.8 27.59 27.731 11500 27.731 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20250609 0 28.01 28.2 27.9161 28.12 171747 27.7886 up up correct
EPI.US WisdomTree India Earnings Fund 20250609 0 46.9 47.085 46.8813 47.02 694179 47.02 up up correct
EPOL.US iShares Trust 20250609 0 29.77 30.09 29.75 30 416400 29.4876 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250609 0 49.57 49.78 49.49 49.58 109520 48.7152 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20250609 0 62.48 62.57 62.29 62.37 97248 62.1426 down down correct
EPU.US iShares MSCI Peru ETF 20250609 0 48.84 48.98 48.51 48.53 22394 47.6296 down down correct
EPV.US ProShares UltraShort FTSE Europe 20250609 0 26.99 26.9999 26.68 26.78 13289 26.54 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250609 0 48.66 48.79 48.459 48.52 27503 48.3101 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250609 0 43.15 43.29 43.05 43.16 22603 42.971 up up correct
EQWL.US Invesco Exchange 20250609 0 107.07 107.76 106.9543 107.37 44405 106.9248 up up correct
ERTH.US Invesco Exchange 20250609 0 42.65 42.78 42.6 42.72 1800 42.5083 up up correct
ERX.US Direxion Shares ETF Trust 20250609 0 49.84 50.71 49.11 49.68 382621 49.3792 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250609 0 23.89 24.23 23.47 23.97 172707 23.8204 up up correct
ESBA.US Empire State Realty OP L.P 20250609 0 8.35 8.35 8.16 8.2 1600 8.1666 down down correct
ESGA.US American Century Sustainable Equity ETF 20250609 0 70.3929 70.46 70.33 70.36 3137 70.1998 down down correct
ESGB.US IndexIQ Active ETF Trust 20250609 0 20.89 20.91 20.87 20.91 15351 20.91 up up correct
ESGN.US Columbia ETF Trust I 20250609 0 35.12 35.21 35.07 35.0973 6016 35.0973 down down correct
ESGS.US Columbia ETF Trust I 20250609 0 44.53 44.63 44.2856 44.45 14950 44.45 down down correct
ESGY.US American Century Sustainable Growth ETF 20250609 0 56.2391 56.2391 56.2391 56.2391 0 56.2094
ETHO.US Etho Climate Leadership U.S. ETF 20250609 0 57.93 58.181 57.93 58.06 3271 58.06 up up correct
EUDG.US WisdomTree Trust 20250609 0 35.17 35.38 35.17 35.2177 20893 34.7428 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20250609 0 23.9 23.9 23.79 23.79 14170 23.5747 down down correct
EUO.US ProShares Trust II 20250609 0 29.21 29.25 29.08 29.13 43100 29.13 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250609 0 33.47 34.38 33.47 33.85 0 33.85 up down incorrect
EUSA.US iShares MSCI USA Equal Weighted ETF 20250609 0 97.58 97.74 97.08 97.3 14223 96.9396 down down correct
EUSB.US iShares Trust 20250609 0 42.75 42.86 42.75 42.815 18400 42.815 up up correct
EUSC.US WisdomTree Trust 20250609 0 46.63 46.86 46.57 46.7272 12514 46.7272 up up correct
EVNT.US EVNT 20250609 0 11.2 11.29 11.2 11.265 2100 11.265 up up correct
EVX.US VanEck Vectors ETF Trust 20250609 0 37.13 37.54 37 37.51 5000 37.51 up up correct
EWA.US iShares MSCI Australia ETF 20250609 0 26.42 26.58 26.39 26.44 1411496 26.0412 up up correct
EWC.US iShares MSCI Canada ETF 20250609 0 45.45 45.5 45.18 45.3 1651900 44.9979 down down correct
EWD.US iShares MSCI Sweden ETF 20250609 0 46.07 46.07 45.83 45.91 157300 44.8907 down down correct
EWG.US iShares MSCI Germany ETF 20250609 0 42.24 42.44 42.21 42.31 1341600 41.6176 up down incorrect
EWH.US iShares Inc. 20250609 0 19.655 19.77 19.64 19.74 2767270 19.3212 up down incorrect
EWI.US iShares MSCI Italy ETF 20250609 0 48.12 48.315 48.08 48.18 141852 47.345 up up correct
EWJ.US iShares MSCI Japan ETF 20250609 0 74 74.13 73.885 73.93 3937883 73.3362 down up incorrect
EWK.US iShares MSCI Belgium ETF 20250609 0 22.14 22.3057 22.14 22.22 26167 21.9589 up down incorrect
EWL.US iShares MSCI Switzerland ETF 20250609 0 55.64 55.8 55.48 55.62 524548 54.5893 down up incorrect
EWM.US iShares MSCI Malaysia ETF 20250609 0 24.25 24.35 24.25 24.32 0 24.32 up up correct
EWN.US iShares MSCI Netherlands ETF 20250609 0 53.78 54.265 53.76 54.02 15003 53.3046 up up correct
EWO.US iShares MSCI Austria ETF 20250609 0 29.3 29.5 29.27 29.447 35446 28.5936 up up correct
EWP.US iShares MSCI Spain ETF 20250609 0 43.52 43.72 43.5 43.5 188131 43.0132 down down correct
EWQ.US iShares MSCI France ETF 20250609 0 42.99 43.2 42.98 43.08 204129 42.1204 up down incorrect
EWS.US iShares MSCI Singapore ETF 20250609 0 26.31 26.31 26.14 26.21 289869 25.7426 down down correct
EWT.US iShares MSCI Taiwan ETF 20250609 0 54.33 54.81 54.24 54.71 10128200 54.71 up up correct
EWU.US iShares MSCI United Kingdom ETF 20250609 0 40.22 40.465 40.21 40.34 615216 39.5306 up up correct
EWV.US ProShares UltraShort MSCI Japan 20250609 0 33.62 33.6205 33.41 33.6205 2210 33.4359 up up correct
EWW.US iShares MSCI Mexico ETF 20250609 0 61.59 61.63 61.05 61.09 1150700 60.0062 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250609 0 61.16 61.48 61.1 61.37 0 61.37 up up correct
EWY.US iShares MSCI South Korea ETF 20250609 0 66.17 66.68 66.16 66.48 5771800 66.48 up up correct
EWZ.US iShares MSCI Brazil ETF 20250609 0 27.4 27.695 27.2 27.62 20783100 27.1145 up down incorrect
EXI.US iShares Global Industrials ETF 20250609 0 162.91 163.34 162.25 162.7 17696 161.3492 down down correct
EZA.US iShares MSCI South Africa ETF 20250609 0 54.18 54.5666 54.171 54.44 122391 53.8006 up up correct
EZJ.US ProShares Ultra MSCI Japan 20250609 0 42.31 42.43 42.1856 42.1856 4908 42.0043 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250609 0 61.25 61.36 60.82 61.01 11536 60.7574 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20250609 0 17.63 17.7188 17.63 17.646 8125 17.542 up up correct
FAS.US Direxion Shares ETF Trust 20250609 0 159.57 159.57 153.5 156.26 570883 155.7616 down down correct
FAZ.US Direxion Shares ETF Trust 20250609 0 4.73 4.92 4.73 4.83 26081301 4.7921 up up correct
FBND.US Fidelity Total Bond ETF 20250609 0 45.02 45.14 45.02 45.1 2449100 45.1 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250609 0 165.92 166.81 164.055 165.595 16612 165.595 down down correct
FCG.US First Trust Natural Gas ETF 20250609 0 23.11 23.37 22.9 23.16 151100 23.0052 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250609 0 62.33 62.56 62.17 62.17 114915 62.0158 down down correct
FCOR.US Fidelity Merrimack Street Trust 20250609 0 46.55 46.594 46.441 46.57 67300 46.57 up up correct
FDD.US First Trust Exchange 20250609 0 15.37 15.43 15.33 15.39 291965 15.129 up up correct
FDHY.US Fidelity High Yield Factor ETF 20250609 0 48.4 48.43 48.25 48.39 40411 48.39 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250609 0 91.69 92.8099 91.357 92.68 93717 92.4812 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250609 0 42.14 42.39 42.07 42.16 482100 41.6987 up down incorrect
FDLO.US Fidelity Low Volatility Factor ETF 20250609 0 61.86 61.9 61.48 61.7 75444 61.4651 down up incorrect
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250609 0 69.2 69.4999 69.2 69.3523 1511 69.1321 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20250609 0 73.48 73.48 73.1251 73.135 15594 73.0154 down up incorrect
FDN.US First Trust Exchange 20250609 0 261.43 261.7 259.77 260.42 139200 260.42 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250609 0 52.62 52.83 52.51 52.6435 17183 52.2388 up up correct
FDVV.US Fidelity High Dividend ETF 20250609 0 51.08 51.24 50.9601 51.02 562760 50.5709 down down correct
FDWM.US Fidelity Covington Trust 20250609 0 23.49 23.49 23.426 23.426 500 23.3877 down down correct
FEDM.US FEDM 20250609 0 55.835 55.835 55.835 55.835 100 55.0046
FEIG.US FEIG 20250609 0 40.45 40.45 40.44 40.44 2100 40.44 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20250609 0 23.15 23.35 22.98 23.12 1818615 22.9134 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20250609 0 48.69 48.78 48.5 48.64 355200 48.64 down down correct
FEUS.US FEUS 20250609 0 66.15 66.29 66.15 66.18 300 65.9557 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20250609 0 59.87 60.29 59.85 60.06 766368 58.9615 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20250609 0 21.5 21.75 21.5 21.66 2700 21.66 up up correct
FFND.US Northern Lights Fund Trust II 20250609 0 26.98 27.06 26.98 26.994 12800 26.994 up up correct
FFTY.US Innovator ETFs Trust 20250609 0 31.14 31.14 30.517 30.85 28300 30.85 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250609 0 27.09 27.2 27.08 27.14 91714 26.6585 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250609 0 63.81 64.0182 63.3994 63.73 166969 63.469 down down correct
FIDI.US Fidelity International High Dividend ETF 20250609 0 23.46 23.62 23.45 23.5599 38174 23.106 up up correct
FIDU.US Fidelity Covington Trust 20250609 0 76.29 76.41 75.925 76.03 31023 75.8137 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20250609 0 42.3 42.683 42.25 42.44 35600 42.44 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20250609 0 23.26 23.57 23.26 23.452 6624 23.0487 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250609 0 25.22 25.35 25.22 25.33 51800 25.33 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20250609 0 72.9 73.2 72.35 72.881 5400 72.8376 down down correct
FIVA.US Fidelity International Value Factor ETF 20250609 0 29.33 29.39 29.2276 29.31 44196 28.956 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250609 0 48.33 48.89 48.26 48.535 18519 48.4387 up up correct
FIW.US First Trust Exchange 20250609 0 107.4 107.9 106.965 107.24 17809 107.0092 down down correct
FLAU.US Franklin FTSE Australia ETF 20250609 0 31.14 31.35 31.08 31.26 3269 30.8056 up up correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250609 0 25.46 25.56 25.46 25.55 0 25.55 up up correct
FLBR.US Franklin FTSE Brazil ETF 20250609 0 17.32 17.535 17.2469 17.525 90363 17.0871 up up correct
FLCA.US Franklin Templeton ETF Trust 20250609 0 41.34 41.34 41.0653 41.11 20950 40.7402 down down correct
FLCB.US Franklin Templeton ETF Trust 20250609 0 21.09 21.15 21.09 21.14 145100 21.14 up up correct
FLCH.US Franklin FTSE China ETF 20250609 0 21.72 21.86 21.72 21.83 0 21.83 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250609 0 21.14 21.19 21.12 21.175 31000 21.175 up up correct
FLEE.US Franklin FTSE Europe ETF 20250609 0 34.09 34.24 34.09 34.11 0 34.11 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20250609 0 30.85 31.09 30.85 30.97 99277 30.3608 up up correct
FLGR.US Franklin FTSE Germany ETF 20250609 0 33.49 33.5293 33.35 33.4 22438 32.9079 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250609 0 20.19 20.229 20.167 20.2 28100 20.2 up up correct
FLHK.US Franklin FTSE Hong Kong ETF 20250609 0 19.79 19.93 19.77 19.89 0 19.89 up up correct
FLIN.US Franklin FTSE India ETF 20250609 0 39.48 39.64 39.45 39.57 281158 39.5043 up up correct
FLJH.US Franklin Templeton ETF Trust 20250609 0 32.25 32.27 32.19 32.19 0 32.19 down down correct
FLJP.US Franklin FTSE Japan ETF 20250609 0 31.66 31.75 31.64 31.65 592785 31.3891 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20250609 0 22.66 22.84 22.61 22.8 0 22.8 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20250609 0 21.41 21.56 21.3 21.49 25061 20.9518 up down incorrect
FLLV.US Franklin Templeton ETF Trust 20250609 0 56.64 56.6788 56.46 56.6788 743 56.6788 up up correct
FLMB.US Franklin Liberty Federal Tax 20250609 0 22.805 22.94 22.798 22.94 17100 22.94 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250609 0 24.06 24.1 23.98 24.1 162100 24.1 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20250609 0 30.19 30.24 30.025 30.0527 25153 29.364 down up incorrect
FLRG.US Fidelity Covington Trust 20250609 0 35.39 35.39 35.18 35.19 17400 35.0767 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250609 0 30.72 30.72 30.7 30.7 1324500 30.7 down down correct
FLRT.US Pacer Funds Trust 20250609 0 47.38 47.39 47.35 47.38 48575 47.0653
FLSA.US Franklin FTSE Saudi Arabia ETF 20250609 0 33.42 33.47 33.359 33.359 2602 32.4538 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250609 0 24.46 24.49 24.27 24.47 8000 24.47 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20250609 0 38.5035 38.62 38.5035 38.5374 4002 37.661 up up correct
FLTB.US Fidelity Merrimack Street Trust 20250609 0 50.13 50.13 50.03 50.06 15800 50.06 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20250609 0 25.41 25.41 25.39 25.4 788500 25.4 down up incorrect
FLTW.US Franklin FTSE Taiwan ETF 20250609 0 49.61 49.94 49.57 49.91 0 49.91 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250609 0 24.86 24.96 24.86 24.93 882 24.93 up up correct
FMAT.US Fidelity MSCI Materials Index ETF 20250609 0 49.86 50.42 49.86 50.11 16903 49.8793 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20250609 0 45.33 45.68 45.33 45.5631 10883 45.2768 up up correct
FMNY.US First Trust Exchange 20250609 0 25.855 25.855 25.855 25.855 100 25.7744
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250609 0 14.57 14.62 14.56 14.601 2688 14.601 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20250609 0 72.38 72.38 71.48 71.9 101959 71.6194 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250609 0 28.36 28.53 28.26 28.39 548600 28.3164 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250609 0 23.5 23.58 23.4401 23.47 52262 23.3678 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20250609 0 40.8 41.05 40.8 40.94 90916 40.7485 up up correct
FNDE.US Schwab Strategic Trust 20250609 0 32.25 32.42 32.21 32.36 0 32.36 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250609 0 39.43 39.61 39.42 39.5 1110226 39.2872 up down incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250609 0 24.01 24.12 23.97 24.02 2855600 23.9135 up up correct
FNGD.US MicroSectors FANG+ Index 20250609 0 7.56 7.688 7.52 7.64 3669900 7.64 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250609 0 193.27 194.07 191.8 192.205 10600 191.5652 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250609 0 99.99 100.1 98.83 99.24 14409 99.24 down down correct
FNGS.US MicroSectors FANG+ ETN 20250609 0 61.88 62.01 61.43 61.72 128100 61.72 down down correct
FORH.US ETF Opportunities Trust 20250609 0 22.822 22.822 22.822 22.822 200 22.822
FOVL.US iShares Trust 20250609 0 70.982 71.37 70.915 70.933 3800 70.527 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20250609 0 17.63 17.65 17.62 17.63 2293494 17.5469
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250609 0 18.82 18.84 18.81 18.83 195745 18.7448 up up correct
FPX.US First Trust US Equity Opportunities ETF 20250609 0 139.95 140.0697 138.31 139.12 16872 139.0287 down down correct
FQAL.US Fidelity Quality Factor ETF 20250609 0 68.5 68.5 68.185 68.19 44867 67.9755 down down correct
FREL.US Fidelity Covington Trust 20250609 0 27.23 27.435 27.09 27.28 164650 27.0101 up up correct
FRI.US First Trust S&P REIT Index Fund 20250609 0 27.53 27.69 27.41 27.538 9751 27.3424 up up correct
FRTY.US Alger Mid Cap 40 ETF 20250609 0 18.283 18.478 18.23 18.335 7600 18.335 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250609 0 42.71 42.89 42.71 42.73 250700 42.73 up up correct
FSIG.US First Trust Exchange 20250609 0 18.99 19.04 18.985 19.04 305268 18.9678 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20250609 0 19.84 19.86 19.84 19.8585 64430 19.8067 up up correct
FSMD.US Fidelity Covington Trust 20250609 0 41.13 41.24 40.84 41.01 143000 40.865 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250609 0 51.71 51.71 51.38 51.56 57097 51.2594 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250609 0 187.25 188.39 187.06 187.07 219917 186.8353 down down correct
FTSD.US Franklin ETF Trust 20250609 0 90.33 90.43 90.2808 90.3592 19145 90.3592 up down incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250609 0 20.12 20.12 20.1 20.11 25705 20.06 down up incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20250609 0 52.26 52.41 51.91 52 111021 51.6294 down up incorrect
FVAL.US Fidelity Value Factor ETF 20250609 0 62.46 62.64 62.35 62.5381 22877 62.3041 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20250609 0 44.8 45.005 44.6 44.8 602170 44.5415
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250609 0 64.48 64.65 64.46 64.58 18900 64.58 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250609 0 130.03 130.42 130.03 130.37 10300 130.37 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250609 0 71.44 71.51 71.34 71.46 16400 71.46 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250609 0 62.53 62.6582 62.3 62.43 11095 62.2312 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250609 0 105.16 105.5 105.16 105.43 82000 105.43 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250609 0 107.88 108.13 107.85 107.98 63200 107.98 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250609 0 62.81 62.9121 62.355 62.76 20839 62.2465 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20250609 0 103.13 103.2889 101.74 102.72 14831 102.6579 down down correct
FXI.US iShares Trust 20250609 0 36.89 37.12 36.85 37.06 0 37.06 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20250609 0 153.13 153.83 152.81 152.8455 36336 152.8455 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20250609 0 15.16 15.28 15.07 15.11 674240 15.0144 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20250609 0 54.65 54.65 53.9297 54.17 83607 53.9466 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20250609 0 10.86 10.88 10.72 10.7574 14206 10.5973 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20250609 0 42.23 42.27 41.92 41.93 480623 41.728 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250609 0 63.65 63.84 63.65 63.76 399600 63.76 up up correct
FXZ.US First Trust Exchange 20250609 0 56.17 56.925 56.17 56.55 28898 56.317 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20250609 0 46.51 46.55 46.39 46.46 22200 46.46 down down correct
GAMR.US ETF Managers Trust 20250609 0 79.94 80.43 79.94 80.1329 2495 80.1329 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20250609 0 99.9 99.91 99.9 99.9 605100 99.9
GBLD.US Invesco MSCI Green Building ETF 20250609 0 17.29 17.29 17.29 17.29 100 17.1603
GBUG.US iPath Gold ETN 20250609 0 26.81 26.828 26.39 26.62 41200 26.62 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250609 0 19.79 19.91 19.78 19.85 17800 19.85 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250609 0 40.55 40.67 40.55 40.6 23310 40.6 up up correct
GDMA.US Alpha Architect ETF Trust 20250609 0 33.71 33.81 33.71 33.74 9573 33.74 up up correct
GDOC.US Goldman Sachs ETF Trust 20250609 0 31.43 31.52 31.43 31.497 1200 31.497 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20250609 0 51.67 52.32 51.41 52.13 15247300 52.13 up up correct
GDXD.US MicroSectors Gold Miners 20250609 0 3.15 3.185 3.03 3.08 10247000 3.08 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250609 0 69.32 70.04 69.08 69.61 3706700 69.61 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250609 0 75.07 77.865 74.243 76.85 370900 76.85 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250609 0 35.86 36.25 35.86 36.14 66100 36.14 up up correct
GGRW.US Gabelli ETFs Trust 20250609 0 32.13 32.2536 32.13 32.2148 507 32.2148 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250609 0 44.68 44.698 44.64 44.698 3613 44.698 up up correct
GIGB.US Goldman Sachs ETF Trust 20250609 0 45.08 45.23 45.08 45.19 25800 45.19 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20250609 0 66.41 66.47 66.09 66.1 22600 66.1 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20250609 0 65.15 65.38 65.15 65.1926 1886 65.1926 up up correct
GLD.US SPDR Gold Trust 20250609 0 305.39 307.61 305.06 306.62 7159000 306.62 up up correct
GLDM.US World Gold Trust 20250609 0 65.64 66.105 65.579 65.9 2138000 65.9 up up correct
GLDX.US USCF ETF Trust 20250609 0 35.28 35.45 35.06 35.3047 3079 35.0999 up up correct
GLIN.US VanEck Vectors ETF Trust 20250609 0 47.56 47.81 47.45 47.75 19300 47.75 up up correct
GLL.US ProShares Trust II 20250609 0 11.08 11.1 10.92 10.99 1307200 21.98 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250609 0 32.56 32.56 32.3 32.336 3800 32.336 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250609 0 138.05 139.15 137.97 138.64 92200 138.64 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250609 0 124.12 124.6 123.93 124.39 0 124.39 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20250609 0 53.33 53.83 53.33 53.63 164400 53.63 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250609 0 29.92 30.05 29.68 30.0188 13020 30.0188 up up correct
GOEX.US Global X Funds 20250609 0 47.3346 47.82 47.18 47.2859 8625 47.2859 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250609 0 59.03 59.765 59.03 59.5147 5322 58.9135 up up correct
GREK.US Global X MSCI Greece ETF 20250609 0 55.52 56.19 55.52 55.85 75100 55.85 up up correct
GRN.US iPath Series B Carbon ETN 20250609 0 29.13 29.23 28.95 29.189 1300 29.189 up up correct
GRNB.US VanEck Vectors ETF Trust 20250609 0 23.88 23.909 23.855 23.89 14800 23.89 up up correct
GSEU.US Goldman Sachs ETF Trust 20250609 0 42.64 42.82 42.64 42.7055 7272 41.8628 up down incorrect
GSFP.US Goldman Sachs Future Planet Equity ETF 20250609 0 33.4349 33.4349 33.4349 33.4349 29 33.4349
GSG.US iShares S&P GSCI Commodity 20250609 0 21.98 22.09 21.91 22.04 235100 22.04 up down incorrect
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250609 0 39.5 39.695 39.5 39.59 517170 39.0237 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250609 0 47.12 47.12 47.12 47.12 34 47.12
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250609 0 41.39 41.48 41.37 41.3774 19335 41.1023 down down correct
GSLC.US Goldman Sachs ETF Trust 20250609 0 118.27 118.33 117.93 117.96 191207 117.631 down down correct
GSPY.US Gotham Enhanced 500 ETF 20250609 0 32.82 32.86 32.78 32.79 4783 32.79 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250609 0 67.8 68.019 67.54 67.65 18247 67.4588 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250609 0 50.14 50.16 50.14 50.15 575167 49.9503 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250609 0 34.585 34.662 34.582 34.582 1600 34.582 down down correct
GTO.US Invesco Total Return Bond ETF 20250609 0 46.18 46.24 46.11 46.2 144225 46.0337 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250609 0 39.74 40.06 39.68 39.93 231743 39.5802 up up correct
GURU.US Global X Guru Index ETF 20250609 0 52.62 52.89 52.6 52.6 800 52.6 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250609 0 22.02 22.65 21.72 22.23 939400 22.0953 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250609 0 133.54 133.54 133 133.0449 3756 133.0449 down down correct
GWX.US SPDR S&P International Small Cap ETF 20250609 0 36.11 36.44 36.11 36.29 19873 35.7977 up up correct
GXC.US SPDR Index Shares Funds 20250609 0 87.41 87.95 87.41 87.82 0 87.82 up down incorrect
GXG.US Global X MSCI Colombia ETF 20250609 0 29.6 29.78 29.26 29.45 83747 29.45 down up incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20250609 0 13.02 13.15 13.02 13.08 0 13.08 up up correct
HACK.US ETF Series Solutions 20250609 0 84.87 84.87 83.79 83.8 92000 83.8 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250609 0 28.97 29.265 28.97 29.201 2800 29.102 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20250609 0 51.27 51.61 51.2 51.4 6600 51.4 up up correct
HAUZ.US DBX ETF Trust 20250609 0 22.49 22.63 22.46 22.53 35700 22.0613 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250609 0 35.08 35.228 35.03 35.11 19400 35.11 up up correct
HCOM.US Hawaiian Telcom Holdco Inc 20250609 0 15.44 15.44 15.44 15.44 0 14.5198
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250609 0 28.99 29.09 28.92 28.96 122479 28.3106 down down correct
HDG.US ProShares Hedge Replication ETF 20250609 0 49.63 49.7371 49.63 49.7066 441 49.4213 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250609 0 17.23 17.23 17.08 17.2 65000 17.2 down up incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250609 0 15.09 15.31 15.09 15.184 2800 15.019 up down incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250609 0 35.4202 35.53 35.4075 35.4075 5644 34.6623 down up incorrect
HDV.US iShares Core High Dividend ETF 20250609 0 116.61 117.05 116.13 116.54 358218 115.6388 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250609 0 49.96 50 49.78 49.84 54722 48.9876 down down correct
HEQT.US Simplify Exchange Traded Funds 20250609 0 29.7 29.732 29.66 29.68 58600 29.581 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250609 0 43.05 44 43.05 43.88 17900 43.88 up down incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250609 0 41.36 41.6 41.36 41.505 14600 41.505 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250609 0 29.49 29.6658 29.49 29.54 72371 29.0878 up up correct
HHH.US ETF Managers Trust 20250609 0 69.51 70.04 68.66 69.17 580500 69.17 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250609 0 36.45 37.398 36.45 36.75 129900 36.6464 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250609 0 11.38 11.38 11.05 11.3 258500 11.2211 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20250609 0 12.18 12.24 12.1764 12.194 18778 12.0856 up up correct
HKND.US Humankind Benefit Corporation 20250609 0 31.98 32.035 31.98 32.035 100 31.8827 up up correct
HLGE.US Hartford Longevity Economy ETF 20250609 0 31.9928 31.9928 31.9928 31.9928 0 31.8481
HMOP.US Hartford Municipal Opportunities ETF 20250609 0 38.16 38.16 37.96 38.025 42000 38.025 down down correct
HOMZ.US ETF Series Solutions 20250609 0 42.71 43.27 42.71 43.0805 1413 42.9898 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250609 0 34.8 34.85 34.77 34.776 13800 34.776 down down correct
HTAB.US Hartford Exchange 20250609 0 18.57 18.63 18.551 18.62 98500 18.62 up down incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250609 0 27.77 27.97 27.526 27.884 4300 27.884 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20250609 0 33.31 33.386 33.297 33.36 129000 33.36 up up correct
HTUS.US Exchange Traded Concepts Trust 20250609 0 38.635 38.711 38.585 38.66 11500 38.66 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250609 0 40.04 40.05 39.7667 39.94 2658 39.815 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20250609 0 46.29 46.36 46.28 46.31 30100 46.31 up down incorrect
HYDW.US DBX ETF Trust 20250609 0 46.73 46.78 46.723 46.765 2009 46.765 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250609 0 19.53 19.61 19.49 19.49 66400 19.49 down down correct
HYG.US iShares Trust 20250609 0 79.28 79.43 79.28 79.34 30169000 79.34 up up correct
HYGH.US iShares U.S. ETF Trust 20250609 0 85.85 85.9 85.8 85.88 25671 85.88 up up correct
HYGV.US FlexShares Trust 20250609 0 40.33 40.41 40.33 40.38 112700 40.38 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250609 0 36.31 36.37 36.31 36.34 893700 36.34 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250609 0 24.52 24.6 24.51 24.57 2036300 24.57 up up correct
HYS.US PIMCO 0 20250609 0 93.55 93.71 93.53 93.65 94500 93.65 up up correct
HYTR.US CP High Yield Trend ETF 20250609 0 21.52 21.54 21.51 21.516 37300 21.4127 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250609 0 41.6496 41.6496 41.56 41.6365 2884 41.6365 down up incorrect
IAI.US iShares U.S. Broker 20250609 0 157.1 157.1 154.8 156.29 190136 155.9258 down down correct
IAK.US iShares U.S. Insurance ETF 20250609 0 136.21 136.21 131.65 133.68 72721 133.3256 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250609 0 28.96 29.08 28.88 28.94 137300 28.94 down down correct
IAT.US iShares U.S. Regional Banks ETF 20250609 0 48.05 48.46 47.995 48.01 123995 47.6106 down down correct
IAU.US iShares Gold Trust 20250609 0 62.48 62.95 62.43 62.74 4308800 62.74 up up correct
IAUM.US iShares® Gold Trust Micro 20250609 0 33.06 33.29 33.02 33.17 1495400 33.17 up up correct
IBD.US Northern Lights Fund Trust IV 20250609 0 23.85 23.85 23.67 23.68 152410 23.5854 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250609 0 25.1 25.11 25.1 25.1 518200 25.1
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250609 0 24.14 24.15 24.13 24.15 456600 24.15 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250609 0 24.1 24.11 24.05 24.11 707700 24.11 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250609 0 25.16 25.2 25.15 25.17 367400 25.17 up up correct
IBDU.US iShares Trust 20250609 0 23.03 23.06 23 23.04 371900 23.04 up up correct
IBDV.US iShares Trust 20250609 0 21.61 21.65 21.48 21.64 357600 21.64 up up correct
IBDW.US iShares Trust 20250609 0 20.57 20.89 20.57 20.62 216400 20.62 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250609 0 31.34 31.53 31.3 31.47 82800 31.47 up up correct
IBUY.US Amplify Online Retail ETF 20250609 0 69.83 69.968 69.79 69.872 11600 69.872 up up correct
IDAT.US Ishares Trust 20250609 0 34.2184 34.2184 34.2184 34.2184 14 34.0905
IDEV.US iShares Core MSCI International Developed Markets ETF 20250609 0 76 76.305 75.93 76.06 661263 74.7764 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20250609 0 32.79 32.8999 32.65 32.73 35745 32.47 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250609 0 33.01 33.19 32.97 33.06 37521 32.6534 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250609 0 50.68 50.7204 50.42 50.48 370175 50.0427 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250609 0 21.28 21.36 21.07 21.333 105925 21.1787 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250609 0 33.68 33.93 33.5601 33.84 41272 33.2457 up up correct
IDRV.US iShares Trust 20250609 0 30.55 30.83 30.54 30.66 14100 30.35 up up correct
IDU.US iShares U.S. Utilities ETF 20250609 0 104.3 104.43 103.4462 103.63 101994 103.0413 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20250609 0 14.8 14.86 14.79 14.86 4000 14.86 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250609 0 58.75 59.04 58.7113 58.92 4995535 58.2075 up up correct
IEUR.US iShares Core MSCI Europe ETF 20250609 0 66.5 66.79 66.36 66.57 778824 65.302 up up correct
IEV.US iShares Trust 20250609 0 63.7 64.1599 63.7 63.92 193410 62.7897 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250609 0 17.24 17.48 17.195 17.31 218265 17.2111 up up correct
IFED.US IFED 20250609 0 44.1607 44.1607 43.9913 43.9913 1675 43.9913 down down correct
IG.US Principal Exchange 20250609 0 20.346 20.41 20.34 20.395 24800 20.395 up up correct
IGBH.US iShares Interest Rate Hedged Long 20250609 0 23.93 24.04 23.93 24.01 18471 24.01 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250609 0 48.64 48.92 48.62 48.82 560600 48.82 up up correct
IGM.US iShares Expanded Tech Sector ETF 20250609 0 106.58 107.25 106.48 106.66 247951 106.5996 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20250609 0 52.3 52.35 51.8 51.8 45873 51.797 down down correct
IHDG.US WisdomTree Trust 20250609 0 45.7 45.79 45.62 45.62 232104 44.9447 down up incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20250609 0 66.56 66.76 66.17 66.45 33718 66.1478 down up incorrect
IHF.US iShares U.S. Healthcare Providers ETF 20250609 0 48.09 48.09 47.29 47.77 171225 47.7102 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20250609 0 61.66 61.66 60.43 61.29 1649165 61.2346 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250609 0 21.67 21.67 21.5802 21.62 8025 21.62 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20250609 0 24.49 24.51 24.49 24.5 2002 24.4091 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250609 0 33.84 33.97 33.82 33.82 5200 33.82 down down correct
IJH.US iShares Trust 20250609 0 61.37 61.6 61.01 61.27 4638600 61.0768 down down correct
IJJ.US iShares S&P Mid 20250609 0 121.65 122.6211 121.36 121.83 150652 121.3074 up up correct
IJK.US iShares S&P Mid 20250609 0 90.26 90.36 89.64 89.88 186500 89.7287 down down correct
IJR.US iShares Core S&P Small 20250609 0 108.69 109.38 108.095 108.82 5930824 108.4228 up up correct
IJS.US iShares S&P Small 20250609 0 98.45 99.6 98.3 99 323956 98.5632 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250609 0 31.549 31.6 31.47 31.485 2400 31.485 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250609 0 83.18 83.38 83.04 83.2 37134 82.9578 up up correct
ILCG.US iShares Morningstar Growth ETF 20250609 0 93.05 93.3 92.9784 93.1 45555 93.0013 up up correct
ILCV.US iShares Morningstar Value ETF 20250609 0 81.82 82.079 81.66 81.775 52969 81.3729 down down correct
ILDR.US First Trust Exchange 20250609 0 27.71 27.76 27.679 27.68 14500 27.68 down down correct
ILF.US iShares Latin America 40 ETF 20250609 0 25.55 25.61 25.35 25.51 1063590 24.9235 down down correct
ILTB.US iShares Trust 20250609 0 47.84 48.11 47.84 48.04 31900 48.04 up down incorrect
IMCB.US iShares Morningstar Mid 20250609 0 78.16 78.46 77.92 78.02 10522 77.7605 down up incorrect
IMCG.US iShares Morningstar Mid 20250609 0 78.89 78.89 78.17 78.35 86870 78.2125 down down correct
IMTB.US iShares Core 5 20250609 0 42.61 42.83 42.61 42.76 10300 42.76 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250609 0 45.36 45.37 45.16 45.2 474179 44.662 down down correct
INCO.US Columbia India Consumer ETF 20250609 0 64.9 65.1 64.89 65.1 69800 65.1 up up correct
INDF.US Exchange Traded Concepts Trust 20250609 0 39.7977 39.8696 39.57 39.8696 1727 39.8696 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250609 0 62.28 62.8317 62.24 62.62 38867 62.4131 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250609 0 37.16 37.4987 37.05 37.2223 20039 37.2223 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250609 0 42.45 42.489 42.12 42.3 98300 42.3 down down correct
INKM.US SSGA Active Trust 20250609 0 32.27 32.3254 32.27 32.3254 3903 31.8285 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250609 0 23.25 23.315 23.2457 23.31 20157 23.31 up down incorrect
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250609 0 34.19 34.3 34.14 34.2008 113272 33.639 up up correct
IOCT.US Innovator ETFs Trust 20250609 0 32.4 32.62 32.4 32.47 45200 32.47 up up correct
IOO.US iShares Global 100 ETF 20250609 0 105.06 105.42 105.02 105.16 70800 104.4405 up down incorrect
IPAC.US iShares Core MSCI Pacific ETF 20250609 0 68.16 68.33 68.04 68.11 60737 67.2599 down up incorrect
IPAY.US ETF Series Solutions 20250609 0 58.05 58.405 58.0301 58.335 12206 58.335 up up correct
IPO.US Renaissance IPO ETF 20250609 0 43.96 44.22 43.5716 44 292627 43.946 up down incorrect
IPOS.US Renaissance International IPO ETF 20250609 0 14.55 14.67 14.55 14.67 483 14.5356 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20250609 0 26.9 27.02 26.88 26.94 73944 26.4826 up down incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250609 0 31.95 32.0325 31.9499 31.9893 2237 31.4509 up down incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20250609 0 43.3 43.48 43.25 43.34 1723277 42.7303 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20250609 0 33.36 33.44 33.31 33.314 4000 32.7913 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20250609 0 48.56 48.69 48.53 48.619 1900 48.48 up up correct
ISCB.US iShares Morningstar Small 20250609 0 57.47 57.75 57.461 57.461 3493 57.2694 down down correct
ISCF.US iShares Trust 20250609 0 38.31 38.36 38.21 38.29 26639 37.5252 down down correct
ISCG.US iShares Morningstar Small 20250609 0 49.22 49.23 48.74 48.93 13700 48.8482 down down correct
ISCV.US iShares Morningstar Small 20250609 0 60.62 61.1099 60.52 60.8004 13238 60.4983 up up correct
ISRA.US VanEck Vectors Israel ETF 20250609 0 49.45 49.45 48.29 48.345 8245 48.345 down down correct
ISWN.US Amplify ETF Trust 20250609 0 20.32 20.37 20.29 20.295 17800 20.295 down down correct
ITAN.US Alpha Architect ETF Trust 20250609 0 31.49 31.72 31.49 31.607 3200 31.607 up up correct
ITEQ.US BlueStar Israel Technology ETF 20250609 0 54.63 54.63 54.32 54.32 2700 54.32 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250609 0 131.24 131.5669 130.94 131.15 4273975 130.7615 down down correct
IVE.US iShares Trust 20250609 0 191.96 192.55 191.42 191.8 454058 190.9862 down down correct
IVES.US ETF Managers Trust 20250609 0 25.66 25.82 25.5 25.76 1183600 25.76 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250609 0 33.11 33.23 33.08 33.14 334611 32.4223 up up correct
IVOG.US Vanguard S&P Mid 20250609 0 111.88 112.12 111.22 111.53 16000 111.53 down down correct
IVOL.US Krane Shares Trust 20250609 0 19.17 19.27 19.11 19.23 193800 19.23 up up correct
IVOO.US Vanguard Admiral Funds 20250609 0 103.85 104.24 103.3365 103.73 58455 103.3786 down up incorrect
IVOV.US Vanguard S&P Mid 20250609 0 93.51 94.24 93.35 93.78 9100 93.78 up down incorrect
IVV.US iShares Core S&P 500 ETF 20250609 0 602.63 604.16 601.41 602.57 3883615 600.6944 down down correct
IVW.US iShares S&P 500 Growth ETF 20250609 0 105.68 105.87 105.3 105.58 2487700 105.4615 down down correct
IWB.US iShares Russell 1000 ETF 20250609 0 329.93 330.55 329.01 329.65 818100 328.8073 down up incorrect
IWC.US iShares Micro 20250609 0 126.52 126.52 125.53 126.44 36380 126.1057 down down correct
IWD.US iShares Russell 1000 Value ETF 20250609 0 191.12 191.62 190.2 190.83 2505055 189.9886 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250609 0 39.9 39.9 39.9 39.9 100 39.9
IWF.US iShares Russell 1000 Growth ETF 20250609 0 408.09 409.055 406.92 407.89 971662 407.4937 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250609 0 44.5605 44.5605 44.5605 44.5605 145 44.5605
IWL.US iShares Russell Top 200 ETF 20250609 0 148.27 148.58 148.1401 148.22 80257 147.8577 down down correct
IWM.US iShares Trust 20250609 0 213.87 214.28 212.55 213.36 33984449 212.7717 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250609 0 18.11 18.11 18.015 18.0595 636 18.0595 down down correct
IWN.US iShares Russell 2000 Value ETF 20250609 0 155.69 156.72 155.16 155.89 1226000 155.1881 up down incorrect
IWO.US iShares Russell 2000 Growth ETF 20250609 0 283.56 283.74 281.23 281.89 304581 281.5609 down down correct
IWP.US iShares Russell Mid 20250609 0 135.99 135.99 134.64 135.17 459819 135.0352 down down correct
IWR.US iShares Russell Mid 20250609 0 90.59 90.74 89.985 90.24 1204387 89.9732 down down correct
IWS.US iShares Russell Mid 20250609 0 130.21 130.6799 129.54 129.99 280658 129.4929 down down correct
IWV.US iShares Russell 3000 ETF 20250609 0 341.5 342.14 340.61 341.25 147988 340.3563 down down correct
IWX.US iShares Russell Top 200 Value ETF 20250609 0 82.72 82.95 82.43 82.64 65328 82.251 down up incorrect
IWY.US iShares Russell Top 200 Growth ETF 20250609 0 236.86 237.39 236.36 236.82 190763 236.5768 down down correct
IXC.US iShares Global Energy ETF 20250609 0 38.86 39.24 38.68 38.9 213053 38.2408 up up correct
IXG.US iShares Global Financials ETF 20250609 0 110.31 110.31 109.3711 109.96 34372 108.532 down down correct
IXJ.US iShares Global Healthcare ETF 20250609 0 86.93 87.1 86.3779 86.7 92879 85.9466 down down correct
IXN.US iShares Global Tech ETF 20250609 0 86.92 87.51 86.78 86.97 109314 86.8055 up up correct
IXP.US iShares Global Comm Services ETF 20250609 0 108.83 108.83 108.575 108.5801 6862 108.0771 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250609 0 96.93 97.515 96.64 97.38 70824 97.2393 up up correct
IYE.US iShares U.S. Energy ETF 20250609 0 44.54 44.9 44.21 44.44 953144 44.1557 down down correct
IYF.US iShares U.S. Financials ETF 20250609 0 117.14 117.14 115.5 116.13 945108 115.7523 down down correct
IYG.US iShares U.S. Financial Services ETF 20250609 0 83.01 83.01 82.3 82.67 70281 82.447 down down correct
IYH.US iShares U.S. Healthcare ETF 20250609 0 56.31 56.5 55.92 56.23 808200 56.064 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20250609 0 70.54 70.6453 70.13 70.47 139659 70.0647 down down correct
IYM.US iShares U.S. Basic Materials ETF 20250609 0 138.32 139.9388 138.32 139.14 13836 138.6634 up up correct
IYR.US iShares U.S. Real Estate ETF 20250609 0 94.83 95.62 94.335 95.06 6155008 94.565 up up correct
IYW.US iShares U.S. Technology ETF 20250609 0 164.13 165.21 163.9315 164.15 571673 164.0635 up up correct
IYY.US iShares Dow Jones U.S. ETF 20250609 0 146.37 146.68 146.172 146.33 19332 145.978 down up incorrect
JAAA.US Janus Detroit Street Trust 20250609 0 50.59 50.63 50.58 50.6 2717100 50.6 up down incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250609 0 45.3349 45.42 45.3 45.37 75938 45.37 up down incorrect
JCTR.US J.P. Morgan Exchange 20250609 0 81.13 81.13 81.116 81.116 200 80.9258 down up incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20250609 0 50.72 50.79 50.637 50.637 500 50.2766 down up incorrect
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250609 0 9.47 9.56 9.29 9.41 4906976 9.3179 down up incorrect
JEPI.US J.P. Morgan Exchange 20250609 0 56.1 56.17 55.91 56.02 5841300 56.02 down up incorrect
JETS.US U.S. Global Jets ETF 20250609 0 23.37 23.5 23.26 23.32 1286300 23.32 down down correct
JHCB.US John Hancock Exchange 20250609 0 21.06 21.11 21.06 21.1 4600 21.0113 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250609 0 28.67 28.82 28.67 28.73 5500 28.4556 up down incorrect
JHMB.US John Hancock Exchange 20250609 0 21.55 21.55 21.42 21.485 118900 21.4015 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20250609 0 38.33 38.46 38.3152 38.355 23274 37.6151 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20250609 0 71.69 71.811 71.46 71.5937 12046 71.2219 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20250609 0 60.31 60.33 59.83 60.02 152569 59.7503 down down correct
JHMU.US John Hancock Exchange 20250609 0 25.38 25.41 25.38 25.39 3000 25.3144 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20250609 0 38.72 38.8991 38.5936 38.74 11302 38.5643 up up correct
JIG.US J.P. Morgan Exchange 20250609 0 70.28 70.5 70.051 70.301 5200 70.301 up up correct
JIGB.US J.P. Morgan Exchange 20250609 0 44.75 44.785 44.62 44.785 1569 44.785 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20250609 0 83.04 83.38 83.04 83.2 37134 82.9575 up up correct
JKE.US iShares Morningstar Growth ETF 20250609 0 93.05 93.3 92.9784 93.1 45555 93.0017 up up correct
JKF.US iShares Morningstar Value ETF 20250609 0 81.71 82.079 81.66 81.775 52969 81.3731 up up correct
JKG.US iShares Morningstar Mid 20250609 0 78.16 78.46 77.92 78.02 10522 77.76 down up incorrect
JKJ.US iShares Morningstar Small 20250609 0 57.4701 57.75 57.461 57.461 3493 57.2699 down down correct
JKK.US iShares Morningstar Small 20250609 0 49.06 49.23 48.7435 48.93 13741 48.8485 down down correct
JMBS.US Janus Henderson Mortgage 20250609 0 44.03 44.16 44.03 44.1 321000 44.1 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250609 0 61.8381 62.11 61.7972 61.87 40955 61.7309 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250609 0 95.61 95.78 95.61 95.72 2462700 95.72 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250609 0 84.25 85.98 83.7 84.95 0 84.95 up up correct
JOJO.US Tidal ETF Trust 20250609 0 14.92 14.93 14.905 14.915 1000 14.915 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20250609 0 48.34 49.07 48.34 48.84 360600 47.9189 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250609 0 56.22 56.4291 55.94 56.3414 10516 55.4666 up up correct
JPIE.US J.P. Morgan Exchange 20250609 0 45.77 45.82 45.76 45.79 411000 45.79 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250609 0 63.4 63.71 63.4 63.5015 4064 62.5917 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250609 0 38.13 38.23 38.13 38.165 7200 38.165 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250609 0 102.96 103.22 102.6 102.6677 6102 102.1102 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250609 0 45.16 45.4798 45.045 45.32 12422 45.1495 up up correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250609 0 116.5015 117.09 116.5015 116.57 1942 115.8847 up up correct
JPXN.US iShares JPX 20250609 0 78.87 79 78.8089 78.8089 2403 78.1943 down up incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20250609 0 59.79 59.79 59.43 59.55 546605 59.3686 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250609 0 46.92 46.96 46.91 46.94 25500 46.94 up up correct
JSTC.US Tidal ETF Trust 20250609 0 19.48 19.481 19.479 19.479 800 19.3822 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20250609 0 54.37 54.4063 54.34 54.4063 253 54.2946 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250609 0 85.17 85.5099 85.13 85.2539 6320 85.0038 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250609 0 43.21 43.36 43.12 43.17 12973 42.8915 down down correct
JXI.US iShares Global Utilities ETF 20250609 0 73.11 73.15 72.62 72.7525 8611 71.6707 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250609 0 21.32 21.59 21.32 21.466 4000 21.466 up up correct
KBA.US KraneShares Trust 20250609 0 23.79 23.88 23.79 23.87 15700 23.87 up up correct
KBE.US SPDR S&P Bank ETF 20250609 0 54.37 54.845 54.17 54.36 1488058 53.9875 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20250609 0 14.69 14.74 14.6126 14.66 226465 14.66 down down correct
KCE.US SPDR S&P Capital Markets ETF 20250609 0 136.24 137.94 136.24 137.25 8200 136.6546 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250609 0 21.29 21.56 21.29 21.527 1600 21.527 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250609 0 31 31.2899 31 31.18 3604 31.18 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20250609 0 23.98 24.0536 23.98 24.0536 370 24.0536 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250609 0 26.2 26.43 26.01 26.37 13900 26.37 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250609 0 23.75 23.782 23.75 23.775 2800 23.775 up up correct
KIE.US SPDR S&P Insurance ETF 20250609 0 59.54 59.54 57.65 58.56 1375616 58.3969 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20250609 0 47.86 48.03 47.86 47.8785 857 47.8785 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20250609 0 26.63 26.63 26.48 26.48 31400 26.48 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20250609 0 10.94 11.02 10.93 10.96 858 10.8927 up up correct
KOCG.US SHP ETF Trust 20250609 0 30.5148 30.5148 30.45 30.45 578 30.45 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250609 0 107.605 107.605 107.15 107.15 300 106.5422 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250609 0 23.82 24.19 22.94 23.43 7304000 23.43 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250609 0 52.58 52.8 52.43 52.61 164166 52.488 up up correct
KONG.US ETF Opportunities Trust 20250609 0 29.63 29.63 29.51 29.51 1284 29.51 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20250609 0 46.05 46.145 45.98 46.07 30000 46.07 up up correct
KORU.US Direxion Shares ETF Trust 20250609 0 65.04 66.29 64.83 65.82 476607 65.7385 up up correct
KRBN.US KraneShares Global Carbon ETF 20250609 0 29.65 29.95 29.6 29.79 13600 29.79 up up correct
KRE.US SPDR S&P Regional Banking ETF 20250609 0 58.35 58.85 58.08 58.31 10122010 57.9097 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250609 0 38.55 38.705 38.48 38.57 884746 37.9125 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250609 0 13.79 13.87 13.76 13.87 4300 13.87 up down incorrect
KURE.US KraneShares MSCI All China Health Care Index ETF 20250609 0 17.29 17.46 17.1 17.41 69400 17.41 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250609 0 25.7 25.7 25.664 25.664 1100 25.664 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250609 0 34.76 35.15 34.735 35.01 20124700 35.01 up up correct
KXI.US iShares Global Consumer Staples ETF 20250609 0 66.6 66.63 66.182 66.45 39719 65.7498 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250609 0 6.94 7.35 6.865 7.16 13807440 7.1255 up up correct
LABU.US Direxion Shares ETF Trust 20250609 0 62.23 62.88 58.67 60.41 1872267 60.1738 down down correct
LCG.US Sterling Capital Focus Equity ETF 20250609 0 31.34 31.34 31.27 31.27 4152 31.27 down down correct
LCR.US Leuthold Core ETF 20250609 0 35.42 35.42 35.37 35.383 3700 35.383 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250609 0 50.99 51.079 50.891 51.003 3500 50.0212 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250609 0 65.265 65.48 65.251 65.316 11000 65.1547 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250609 0 95.29 95.29 95.15 95.26 21800 95.26 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250609 0 39.38 39.48 39.35 39.43 56300 39.43 up down incorrect
LGH.US HCM Defender 500 Index ETF 20250609 0 52.07 52.2 51.95 52.02 52500 52.02 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250609 0 174.65 174.65 172.95 173.81 19942 172.9701 down down correct
LGOV.US First Trust Exchange 20250609 0 20.93 21.01 20.93 20.98 109700 20.909 up up correct
LIT.US Global X Funds 20250609 0 36.91 37.78 36.91 37.58 159500 37.58 up up correct
LOPP.US Gabelli ETFs Trust 20250609 0 29.213 29.213 29.213 29.213 100 29.213
LOUP.US Innovator ETFs Trust 20250609 0 56.99 57.727 56.99 57.314 7100 57.314 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250609 0 106.99 107.38 106.94 107.24 18850000 107.24 up down incorrect
LQDB.US iShares Trust 20250609 0 85.12 85.233 85.12 85.233 200 85.233 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250609 0 92 92.29 92 92.28 19100 92.28 up down incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20250609 0 62.4 62.5 62.24 62.29 109027 62.1032 down up incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250609 0 43.12 43.12 42.86 42.86 1800 42.86 down up incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250609 0 41.4 41.55 41.28 41.33 9900 41.33 down down correct
LSAT.US Two Roads Shared Trust 20250609 0 38.87 39.5105 38.87 39.4906 7793 39.4906 up up correct
LTL.US ProShares Ultra Telecommunications 20250609 0 91.793 92 90.5029 90.5029 7447 90.3958 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250609 0 50.6 50.93 50.58 50.84 50300 50.84 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250609 0 42.16 42.16 42.066 42.066 200 42.066 down down correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250609 0 20.25 20.29 20.2 20.245 5950 20.245 down down correct
MBOX.US Freedom Day Dividend ETF 20250609 0 33.09 33.2 33.02 33.02 6500 33.02 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250609 0 20.36 20.39 20.35 20.365 5400 20.365 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250609 0 560.53 562.81 557.47 559.85 853853 558.0217 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250609 0 86.29 86.29 85.56 85.86 55738 85.6679 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250609 0 78.3 78.92 78.11 78.44 54451 78.018 up up correct
META.US Roundhill Ball Metaverse ETF 20250609 0 698.46 705.19 693.94 694.06 12773220 693.5264 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250609 0 17.61 17.7 17.24 17.35 116842 17.1154 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20250609 0 35.29 35.4 35.11 35.289 62600 35.289 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250609 0 20.53 20.61 20.52 20.586 8300 20.586 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20250609 0 52.19 52.21 52.049 52.089 1500 52.089 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250609 0 217.87 218.22 217.24 217.76 82649 217.76 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250609 0 352.5 353.38 351.4 352.55 220300 352.55 up up correct
MGV.US Vanguard World Fund 20250609 0 128.48 128.87 127.95 128.39 203300 128.39 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20250609 0 64.4 64.72 64.28 64.363 3100 64.3419 down up incorrect
MIDE.US DBX ETF Trust 20250609 0 30.11 30.175 30.07 30.175 700 30.0338 up down incorrect
MIDU.US Direxion Shares ETF Trust 20250609 0 43.78 44.25 43.065 43.55 37023 43.3418 down up incorrect
MINO.US PIMCO ETF Trust 20250609 0 43.71 43.91 43.71 43.8 58700 43.8 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250609 0 100.27 100.28 100.27 100.28 985000 100.28 up up correct
MJ.US ETFMG Alternative Harvest ETF 20250609 0 19.06 19.21 18.74 18.88 41200 18.88 down down correct
MLPA.US Global X MLP ETF 20250609 0 50.32 50.39 49.8 49.81 117700 49.81 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250609 0 25.93 26 25.66 25.709 3900 25.709 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250609 0 60.65 60.65 60.0014 60.0014 937 60.0014 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250609 0 62.3 62.3 61.04 61.13 842800 61.13 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250609 0 23.01 23.08 22.986 23.07 171900 23.07 up up correct
MMIT.US IndexIQ Active ETF Trust 20250609 0 23.62 23.71 23.62 23.71 240300 23.71 up up correct
MMLG.US First Trust Exchange 20250609 0 32.37 32.37 32.28 32.281 142000 32.281 down down correct
MMSC.US MMSC 20250609 0 20.18 20.24 20.18 20.186 800 20.186 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250609 0 258.3 258.48 258.11 258.1653 2952 257.499 down down correct
MNA.US IQ Merger Arbitrage ETF 20250609 0 34.95 34.95 34.83 34.9 25137 34.9 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20250609 0 73.04 73.47 72.93 73.09 22408 73.09 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250609 0 10.36 10.45 10.35 10.39 340600 10.39 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250609 0 45.57 45.57 45.57 45.57 225 45.57
MSOS.US AdvisorShares Pure US Cannabis ETF 20250609 0 2.37 2.38 2.31 2.31 1525200 2.31 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250609 0 43.275 43.3399 43.2118 43.3103 2356 43.1872 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250609 0 33.641 33.641 33.641 33.641 100 33.641
MUB.US iShares Trust 20250609 0 103.3 103.55 103.22 103.47 6370300 103.47 up up correct
MUNI.US PIMCO ETF Trust 20250609 0 50.75 50.94 50.75 50.89 464400 50.89 up up correct
MUSI.US American Century Multisector Income ETF 20250609 0 43.36 43.38 43.335 43.38 2900 43.38 up up correct
MUST.US Columbia Multi 20250609 0 19.99 20.03 19.86 20.02 138700 20.02 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250609 0 14.552 14.58 14.484 14.484 2600 14.3872 down up incorrect
MVV.US ProShares Ultra MidCap400 20250609 0 62.15 62.6756 61.5 62.0494 11345 61.9542 down down correct
MXI.US iShares Global Materials ETF 20250609 0 86.08 86.75 86.07 86.48 3392 86.2894 up up correct
MYY.US ProShares Short MidCap400 20250609 0 19.195 19.195 19.1219 19.1523 825 18.9811 down down correct
MZZ.US ProShares UltraShort MidCap400 20250609 0 9.47 9.53 9.43 9.51 2078 9.417 up up correct
NACP.US Impact Shares Trust I 20250609 0 42.37 42.55 42.37 42.5254 1958 42.5254 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250609 0 50.05 51.44 48.91 50.56 394463 50.3797 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20250609 0 55.36 56 55.36 55.709 15300 55.709 up up correct
NDVG.US Nuveen Dividend Growth ETF 20250609 0 33.32 33.32 33.27 33.27 1135 33.27 down down correct
NERD.US Listed Funds Trust 20250609 0 25.33 25.33 25.05 25.05 3600 25.05 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250609 0 24.255 24.584 24.255 24.523 2400 24.4219 up down incorrect
NFLT.US Virtus Newfleet Multi 20250609 0 22.54 22.61 22.24 22.555 36525 22.447 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250609 0 61.3 61.32 60.95 61.07 33843 60.5252 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250609 0 101.1 102.87 100 101.95 662900 101.95 up up correct
NORW.US Global X MSCI Norway ETF 20250609 0 29.25 29.57 29.1 29.56 9400 29.56 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20250609 0 24.48 24.48 24.01 24.411 3000 24.411 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250609 0 15.33 15.97 15.31 15.642 18100 15.642 up up correct
NSCS.US Nuveen Small Cap Select ETF 20250609 0 27.1441 27.1441 27.1441 27.1441 25 27.1441
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250609 0 32.19 32.24 32.19 32.23 0 32.23 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20250609 0 40.65 40.8792 40.62 40.7335 14222 40.1968 up up correct
NTSX.US WisdomTree Trust 20250609 0 48.17 48.32 48.08 48.22 37600 48.0683 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250609 0 20.648 20.67 20.648 20.665 1300 20.665 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250609 0 21.82 21.88 21.82 21.855 32000 21.855 up up correct
NUGO.US Nushares ETF Trust 20250609 0 34.67 34.67 34.48 34.573 800 34.573 down down correct
NUGT.US Direxion Shares ETF Trust 20250609 0 73.86 75.92 73.36 75.4 776533 75.3622 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250609 0 21.38 21.383 21.32 21.375 14953 21.375 down down correct
NUSA.US Nuveen Enhanced Yield 1 20250609 0 23.1 23.16 23.1 23.13 7000 23.13 up down incorrect
NUSI.US Nationwide Risk 20250609 0 51.67 51.79 51.61 51.73 27941 51.73 up up correct
NWLG.US Nuveen Winslow Large 20250609 0 34.59 34.6 34.5112 34.5112 676 34.5112 down down correct
NYF.US iShares New York Muni Bond ETF 20250609 0 51.7 51.89 51.7 51.89 141300 51.89 up up correct
OALC.US Unified Series Trust 20250609 0 31.245 31.37 31.245 31.2692 6628 31.2692 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250609 0 23.25 23.25 23.244 23.244 500 23.244 down down correct
OCIO.US ClearShares OCIO ETF 20250609 0 34.71 34.8 34.59 34.59 400 34.59 down down correct
OEF.US iShares S&P 100 ETF 20250609 0 293.35 294.6184 293.16 294.32 184425 293.6781 up up correct
OGCP.US Empire State Realty OP L.P 20250609 0 8.17 8.17 8.17 8.17 1 8.136
OIH.US VanEck Vectors ETF Trust 20250609 0 231.17 236.3 230.69 233.5 812000 233.5 up up correct
OILU.US Bank of Montreal 20250609 0 21.04 21.46 20.56 20.882 148700 20.882 down down correct
OND.US ProShares Trust 20250609 0 40.0634 40.0634 40.0634 40.0634 96 40.0634
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250609 0 121.0847 121.0847 121.0847 121.0847 154 120.6657
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250609 0 128.56 128.65 127.68 128.1829 5927 127.5955 down down correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250609 0 108.28 108.84 108.03 108.3032 11269 107.3758 up up correct
ONLN.US ProShares Online Retail ETF 20250609 0 50.92 51.44 50.92 51.23 10954 51.1563 up up correct
ONOF.US Global X Funds 20250609 0 33.35 33.42 33.31 33.31 3100 33.31 down down correct
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250609 0 16.25 16.37 16.11 16.304 4500 16.2288 up down incorrect
OPER.US ETF Series Solutions 20250609 0 100.22 100.23 100.21 100.23 4900 100.23 up up correct
OUNZ.US VanEck Merk Gold Trust 20250609 0 31.93 32.176 31.91 32.07 983700 32.07 up up correct
OVB.US Overlay Shares Core Bond ETF 20250609 0 20.09 20.17 20.068 20.117 30200 20.117 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20250609 0 27.11 27.18 27.095 27.097 16700 27.097 down up incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20250609 0 46.64 46.75 46.59 46.63 46300 46.63 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250609 0 35.9 36 35.9 35.913 62500 35.913 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20250609 0 20.72 20.82 20.72 20.82 4900 20.82 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20250609 0 32.29 32.51 32.24 32.336 14200 32.336 up up correct
OVT.US Listed Funds Trust 20250609 0 21.85 21.93 21.84 21.875 29400 21.875 up up correct
OWNS.US Impact Shares Trust I 20250609 0 16.87 16.95 16.87 16.9 33100 16.9 up up correct
PAB.US PGIM ETF Trust 20250609 0 41.67 41.69 41.6 41.69 4700 41.69 up up correct
PALC.US Pacer Lunt Large Cap Multi 20250609 0 48.08 48.13 47.78 47.985 12100 47.985 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250609 0 97.67 98.95 97.35 98.6 360400 98.6 up down incorrect
PAMC.US Pacer Lunt MidCap Multi 20250609 0 43.67 43.67 43.1 43.268 6400 43.268 down up incorrect
PBD.US Invesco Global Clean Energy ETF 20250609 0 12.09 12.2301 12.09 12.19 21818 12.0527 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250609 0 65.43 65.65 65.12 65.43 12112 65.2964
PBJ.US Invesco Dynamic Food & Beverage ETF 20250609 0 47.65 47.65 47.2296 47.5246 4015 47.244 down down correct
PBP.US Invesco Exchange 20250609 0 21.75 21.88 21.75 21.83 25003 21.6101 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20250609 0 19 19.59 19 19.42 377675 19.3803 up up correct
PCEF.US Invesco Exchange 20250609 0 19.18 19.22 19.16 19.172 154422 19.0415 down down correct
PCY.US Invesco Exchange 20250609 0 19.85 20.015 19.85 19.99 91925 19.99 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250609 0 37.87 37.99 37.86 37.88 20713 37.5187 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250609 0 54.76 54.77 54.39 54.39 31285 54.39 down down correct
PEXL.US Pacer Funds Trust 20250609 0 49.704 50.0099 49.44 49.7183 9860 49.7183 up up correct
PFFA.US ETFis Series Trust I 20250609 0 20.7 20.75 20.67 20.74 546017 20.5698 up up correct
PFFD.US Global X U.S. Preferred ETF 20250609 0 18.75 18.8 18.71 18.75 528700 18.75
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250609 0 8.24 8.35 8.24 8.2893 6483 8.2023 up up correct
PFFR.US ETFis Series Trust I 20250609 0 17.73 17.84 17.73 17.8 33913 17.6807 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20250609 0 22.85 22.93 22.84 22.93 60900 22.93 up up correct
PFIG.US Invesco Exchange 20250609 0 23.72 23.81 23.72 23.79 44546 23.7043 up up correct
PFIX.US Simplify Exchange Traded Funds 20250609 0 59.5 60.11 58.41 58.83 0 58.83 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250609 0 19.58 19.73 19.58 19.63 65700 19.63 up up correct
PFUT.US Putnam Sustainable Future ETF 20250609 0 24.85 24.87 24.791 24.791 17900 24.791 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250609 0 16.91 17.1 16.91 17.05 324700 17.05 up up correct
PGF.US Invesco Financial Preferred ETF 20250609 0 13.98 14.0903 13.98 14.06 132093 13.9835 up up correct
PGHY.US Invesco Exchange 20250609 0 19.7 19.8 19.7 19.765 38975 19.6515 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20250609 0 39.225 39.29 39.225 39.283 5700 39.283 up up correct
PGX.US Invesco Preferred ETF 20250609 0 10.98 11.08 10.98 11.02 4725756 10.9691 up up correct
PHB.US Invesco Exchange 20250609 0 18.23 18.28 18.23 18.26 81284 18.1796 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250609 0 34.79 35 34.54 34.71 14134 34.4619 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20250609 0 34.91 34.94 34.88 34.93 61300 34.93 up up correct
PHYS.US Sprott Physical Gold Trust 20250609 0 25.28 25.4475 25.2529 25.38 2227621 25.38 up up correct
PICB.US Invesco Exchange 20250609 0 23.51 23.64 23.47 23.605 80001 23.5423 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250609 0 94.115 94.115 94.115 94.115 136 94.115
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250609 0 5.87 5.87 5.695 5.78 53917 5.754 down up incorrect
PIN.US Invesco India ETF 20250609 0 26.89 26.96 26.8 26.93 33400 26.93 up down incorrect
PINK.US Simplify Exchange Traded Funds 20250609 0 29.21 29.3 28.925 29.12 24800 29.0715 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250609 0 81.94 82.29 81.62 82.0928 6526 81.8185 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20250609 0 79.48 79.48 78.66 78.66 28903 78.5976 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20250609 0 32.83 32.838 32.83 32.838 27100 32.838 up up correct
PLTM.US GraniteShares Platinum Trust 20250609 0 11.53 11.77 11.53 11.76 641500 11.76 up up correct
PPA.US Invesco Aerospace & Defense ETF 20250609 0 136.9 137.19 135.61 136.79 122621 136.6336 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250609 0 109.28 111.45 109.14 111.1 656700 111.1 up down incorrect
PQDI.US Principal Exchange 20250609 0 19.139 19.14 19.08 19.123 3100 19.123 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20250609 0 18.74 18.77 18.73 18.77 142200 18.77 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20250609 0 41.35 41.4602 41.22 41.3 280105 41.1248 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20250609 0 54.44 55.765 54.44 55.3 76351 55.2587 up up correct
PSIL.US PSIL 20250609 0 14.2 14.2325 14.05 14.0866 7333 14.0866 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20250609 0 31.55 31.67 31.5 31.6 72700 31.6 up up correct
PSLV.US Sprott Physical Silver Trust 20250609 0 12.16 12.37 12.12 12.3 26323900 12.3 up up correct
PSP.US Invesco Exchange 20250609 0 67.83 68.18 67.51 67.8 24163 66.3608 down down correct
PSQ.US ProShares Trust 20250609 0 35.36 35.4303 35.22 35.32 2386157 34.9127 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20250609 0 92.3868 92.3868 92.3868 92.3868 570 91.8043
PST.US ProShares UltraShort 7 20250609 0 23.67 23.74 23.63 23.66 5967 23.4632 down down correct
PTBD.US Pacer Funds Trust 20250609 0 19.58 19.615 19.56 19.605 24100 19.4854 up up correct
PTEST.US X 20250609 0 24.97 24.97 24.97 24.97 22640 24.97
PTIN.US Pacer Trendpilot International ETF 20250609 0 28.56 28.67 28.18 28.58 2900 28.58 up up correct
PULS.US PGIM Ultra Short Bond ETF 20250609 0 49.59 49.6 49.59 49.6 2632300 49.6 up up correct
PUTW.US WisdomTree Trust 20250609 0 31.665 31.735 31.5 31.55 65702 31.55 down down correct
PVI.US Invesco Exchange 20250609 0 24.8106 24.8106 24.805 24.805 4239 24.76 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250609 0 113.06 113.06 111.99 111.99 24726 111.988 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20250609 0 60.62 60.7201 60.34 60.44 21097 60.0059 down down correct
PWZ.US Invesco Exchange 20250609 0 23.26 23.26 23.1201 23.17 747390 23.1044 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250609 0 27.82 28.25 27.78 28.0304 12013 27.7982 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250609 0 57 57.16 56.87 56.985 43058 56.2568 down down correct
PXH.US Invesco Exchange 20250609 0 22.9 23.0355 22.88 23 111175 22.8409 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250609 0 24.45 24.79 24.3375 24.6046 6843 24.3534 up up correct
PZA.US Invesco Exchange 20250609 0 22.21 22.3 22.18 22.26 1416314 22.193 up up correct
PZT.US Invesco Exchange 20250609 0 21.34 21.4599 21.34 21.36 20294 21.2979 up up correct
QAI.US IQ Hedge Multi 20250609 0 32.08 32.14 32.0624 32.11 48240 32.11 up up correct
QARP.US DBX ETF Trust 20250609 0 52.88 52.92 52.79 52.92 1720 52.7487 up down incorrect
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250609 0 72.93 72.93 72.66 72.66 5274 72.3188 down down correct
QDF.US FlexShares Trust 20250609 0 71.81 71.81 71.53 71.54 21041 71.1875 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250609 0 33.6 33.75 33.6 33.715 700 33.715 up up correct
QDPL.US Pacer Funds Trust 20250609 0 38.78 38.9 38.67 38.73 117600 38.73 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250609 0 84.81 84.81 84.2 84.39 22100 84.39 down up incorrect
QEMM.US SPDR Index Shares Funds 20250609 0 61.3 61.4956 61.3 61.4956 690 61.4956 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20250609 0 107.3 107.3 106.39 106.39 110566 106.3193 down up incorrect
QID.US ProShares UltraShort QQQ 20250609 0 27.66 27.78 27.44 27.6 2971777 27.3145 down down correct
QINT.US American Century Quality Diversified International ETF 20250609 0 57.81 57.9885 57.7501 57.8 11139 56.8915 down down correct
QLD.US ProShares Ultra QQQ 20250609 0 109.04 109.95 108.6 109.25 1607000 109.13 up up correct
QLTA.US iShares Aaa 20250609 0 46.87 47.01 46.86 46.95 97400 46.95 up down incorrect
QLV.US FlexShares US Quality Low Volatility Index Fund 20250609 0 67.29 67.69 67.29 67.533 4100 67.2495 up down incorrect
QLVD.US FlexShares Developed Markets ex 20250609 0 31.335 31.335 31.23 31.277 4100 30.8532 down up incorrect
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250609 0 27.135 27.135 27.135 27.135 200 26.9347
QPX.US AdvisorShares Q Dynamic Growth ETF 20250609 0 37.47 37.53 37.43 37.43 1932 37.43 down down correct
QQH.US HCM Defender 100 Index ETF 20250609 0 63.82 64.12 63.7701 63.92 51929 63.92 up up correct
QQQE.US Direxion NASDAQ 20250609 0 96.03 96.34 95.7801 95.81 72238 95.6677 down down correct
QRFT.US QRAFT AI 20250609 0 55.13 55.13 54.8867 54.9993 520 54.9993 down down correct
QTUM.US Defiance Quantum ETF 20250609 0 89.12 89.5799 88.45 89.12 376305 88.8571
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250609 0 47.509 47.509 47.509 47.509 0 47.509
QUS.US SPDR MSCI USA StrategicFactors ETF 20250609 0 160 160.32 159.57 159.775 22200 159.775 down down correct
QVML.US Invesco Exchange 20250609 0 35.48 35.62 35.46 35.46 3700 35.3554 down down correct
QVMM.US Invesco Exchange 20250609 0 28.47 28.47 28.429 28.429 100 28.3258 down up incorrect
QVMS.US Invesco Exchange 20250609 0 25.26 25.553 25.26 25.553 4400 25.4827 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20250609 0 132.37 132.569 132.217 132.217 4400 132.217 down down correct
RAAX.US VanEck Inflation Allocation ETF 20250609 0 31.05 31.32 30.99 31.0722 10106 31.0722 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250609 0 36.97 37.15 36.97 37.029 4000 37.029 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250609 0 75.25 75.26 75.21 75.24 34200 75.24 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20250609 0 14.75 14.75 14.73 14.737 4600 14.737 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250609 0 22.86 23.25 22.83 23.25 21400 23.25 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250609 0 47.84 47.93 47.63 47.67 29859 47.1935 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250609 0 36.37 36.37 36.37 36.37 100 35.8033
RECS.US Columbia ETF Trust I 20250609 0 35.65 35.74 35.585 35.6 298000 35.6 down down correct
REET.US iShares Global REIT ETF 20250609 0 24.96 25.12 24.83 24.99 382398 24.8035 up down incorrect
REK.US ProShares Short Real Estate 20250609 0 16.962 17.03 16.82 16.92 19692 16.776 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250609 0 8.12 8.23 8.06 8.15 335401 8.1213 up up correct
REVS.US Columbia Research Enhanced Value ETF 20250609 0 25.7 25.76 25.546 25.6453 7594 25.6453 down down correct
REW.US ProShares UltraShort Technology 20250609 0 8.35 8.35 8.24 8.33 19900 8.2308 down down correct
REZ.US iShares Trust 20250609 0 82.76 83.1541 81.89 82.59 28504 82.0715 down down correct
RFCI.US ALPS ETF Trust 20250609 0 22.315 22.315 22.315 22.315 157 22.2316
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250609 0 56.0595 56.23 56.0595 56.145 894 56.0246 up up correct
RFFC.US RiverFront Dynamic US Flex 20250609 0 58.57 58.577 58.57 58.577 507 58.3813 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250609 0 48.69 48.9102 48.62 48.74 10818 48.6178 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250609 0 118.48 119.66 118.48 118.9544 4239 118.1871 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250609 0 52.78 53.2 52.78 52.9 17437 52.7758 up up correct
RHRX.US Starboard Investment Trust 20250609 0 15.9787 15.9787 15.9787 15.9787 11 15.9787
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250609 0 30.23 30.35 30.13 30.25 38649 30.0605 up up correct
RHTX.US Starboard Investment Trust 20250609 0 16.39 16.39 16.3792 16.3792 263 16.3792 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20250609 0 9.38 9.57 9.38 9.49 71400 9.4041 up up correct
RIGS.US RiverFront Strategic Income Fund 20250609 0 22.965 23.13 22.8597 22.96 24452 22.8634 down down correct
RINF.US ProShares Inflation Expectations ETF 20250609 0 33.06 33.06 32.95 33.015 4718 32.7378 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20250609 0 26.85 26.9 26.811 26.811 13083 26.811 down down correct
RISR.US FolioBeyond Rising Rates ETF 20250609 0 36.81 36.94 36.75 36.79 18000 36.6099 down down correct
RLY.US SSGA Active Trust 20250609 0 29.03 29.15 28.96 29.0744 61299 28.8249 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20250609 0 25.64 25.85 25.64 25.79 0 25.79 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20250609 0 57.28 57.52 57.0522 57.3 29533 57.3 up up correct
RODM.US Lattice Strategies Trust 20250609 0 33.96 34.1762 33.88 34.01 74641 33.379 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20250609 0 61.45 61.49 61.45 61.49 800 61.4162 up up correct
ROM.US ProShares Trust 20250609 0 68.24 69.16 68.13 68.38 52600 68.2476 up up correct
RORO.US ATAC US Rotation ETF 20250609 0 15 15.06 15 15.03 3800 14.9321 up down incorrect
ROSC.US Hartford Multifactor Small Cap ETF 20250609 0 41.38 41.72 41.34 41.54 4300 41.3368 up up correct
ROUS.US Hartford Multifactor US Equity ETF 20250609 0 52.91 52.91 52.64 52.71 13071 52.5191 down down correct
RPAR.US RPAR Risk Parity ETF 20250609 0 19.54 19.651 19.54 19.615 26800 19.615 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20250609 0 44.03 44.03 43.695 43.7 302300 43.6688 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20250609 0 91.56 91.82 91.21 91.36 332932 90.8157 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20250609 0 179.13 179.58 178.23 178.72 11541800 177.9937 down down correct
RSPE.US Invesco Exchange 20250609 0 27.036 27.036 27.036 27.036 200 26.9099
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250609 0 32.53 32.83 32.42 32.59 11419 32.4134 up up correct
RVNU.US DBX ETF Trust 20250609 0 23.68 23.76 23.58 23.72 64200 23.72 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250609 0 42.37 42.7993 42.26 42.6 115702 42.4821 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250609 0 114.49 114.8695 114.0001 114.13 11551 113.6627 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250609 0 101.88 102.143 101.565 101.68 79104 101.3176 down down correct
RWM.US ProShares Short Russell2000 20250609 0 19.21 19.33 19.1647 19.26 7190914 19.0548 up up correct
RWO.US SPDR Index Shares Funds 20250609 0 44.65 44.92 44.44 44.6726 39891 44.2187 up up correct
RWR.US SPDR Dow Jones REIT ETF 20250609 0 98.27 98.89 97.51 98.32 77588 97.4038 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250609 0 26.85 26.98 26.8 26.8949 12958 26.6272 up down incorrect
RXD.US ProShares UltraShort Health Care 20250609 0 12.27 12.43 12.26 12.33 0 12.33 up up correct
RXI.US iShares Trust 20250609 0 187.12 188.5308 187.12 188.5308 2234 187.0578 up up correct
RXL.US ProShares Ultra Health Care 20250609 0 40.3 40.61 39.86 40.34 8200 40.1203 up up correct
RYJ.US Invesco Raymond James SB 20250609 0 70.7 70.8765 70.7 70.8765 247 70.8765 up down incorrect
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250609 0 50.19 50.2835 49.95 50.2183 1393 50.1699 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250609 0 100.98 102.49 100.63 102.1554 6641 101.7736 up up correct
SAA.US ProShares Trust 20250609 0 21.45 21.99 21.45 21.8595 3079 21.8455 up up correct
SAEF.US Schwab Strategic Trust 20250609 0 24.8 24.92 24.8 24.834 1400 24.8047 up up correct
SBB.US ProShares Short SmallCap600 20250609 0 15.38 15.38 15.29 15.34 4219 15.2276 down down correct
SBIO.US ALPS ETF Trust 20250609 0 31.95 31.95 31.124 31.35 8550 31.35 down down correct
SCC.US ProShares UltraShort Consumer Services 20250609 0 9.52 9.6 9.27 9.304 9798 18.3456 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250609 0 36.499 36.499 36.499 36.499 0 36.499
SCHA.US Schwab U.S. Small 20250609 0 25.07 25.15 24.95 25.01 2401449 24.9274 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250609 0 23.16 23.22 23.1 23.15 3318600 23.0807 down down correct
SCHC.US Schwab Strategic Trust 20250609 0 41.02 41.1928 40.9358 41.02 252695 40.9284
SCHD.US Schwab U.S. Dividend Equity ETF 20250609 0 26.6 26.78 26.55 26.65 13743000 26.3909 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20250609 0 29.5 29.64 29.472 29.6 602983 29.5654 up up correct
SCHF.US Schwab Strategic Trust 20250609 0 21.85 21.93 21.815 21.87 5356151 21.7267 up up correct
SCHG.US Schwab Strategic Trust 20250609 0 28.13 28.19 28.04 28.13 7875619 28.1024
SCHH.US Schwab U.S. REIT ETF 20250609 0 21.34 21.49 21.18 21.36 6674942 21.2035 up up correct
SCHI.US Schwab 5 20250609 0 22.25 22.32 22.25 22.3 809600 22.3 up down incorrect
SCHJ.US Schwab 1 20250609 0 24.54 24.57 24.54 24.565 92800 24.565 up down incorrect
SCHK.US Schwab 1000 ETF 20250609 0 28.98 29.03 28.9 28.95 953789 28.8653 down up incorrect
SCHM.US Schwab U.S. Mid 20250609 0 27.63 27.69 27.45 27.55 1224493 27.4503 down down correct
SCHO.US Schwab Short 20250609 0 24.19 24.21 24.19 24.21 5751100 24.21 up up correct
SCHP.US Schwab U.S. TIPS ETF 20250609 0 26.21 26.27 26.2 26.24 3105900 26.24 up up correct
SCHQ.US Schwab Long 20250609 0 30.79 30.985 30.79 30.92 689100 30.92 up up correct
SCHR.US Schwab Strategic Trust 20250609 0 24.57 24.63 24.57 24.61 1097100 24.61 up up correct
SCHV.US Schwab Strategic Trust 20250609 0 27.17 27.24 27.03 27.12 1386185 26.9774 down down correct
SCHX.US Schwab U.S. Large 20250609 0 23.75 23.81 23.69 23.75 9670100 23.6791
SCHY.US Schwab Strategic Trust 20250609 0 27.33 27.44 27.29 27.36 260600 27.0116 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250609 0 22.77 22.83 22.76 22.82 1084300 22.82 up up correct
SCJ.US iShares MSCI Japan Small 20250609 0 82.75 83.34 82.75 83.21 29391 82.3309 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250609 0 18.77 18.91 18.55 18.65 804900 18.65 down up incorrect
SCRD.US SCRD 20250609 0 40.8475 40.8475 40.8475 40.8475 0 40.8475
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250609 0 21.44 21.5 21.35 21.49 136408 21.49 up up correct
SDD.US ProShares UltraShort SmallCap600 20250609 0 16.23 16.23 16.0806 16.0806 979 15.9324 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250609 0 26.44 26.55 26.39 26.495 8200 26.495 up up correct
SDIV.US Global X SuperDividend ETF 20250609 0 21.81 21.93 21.76 21.86 296300 21.86 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250609 0 57.25 57.6613 57.25 57.32 28830 56.747 up up correct
SDOW.US ProShares UltraPro Short Dow30 20250609 0 45.66 46.3264 45.27 45.7 1574582 45.2996 up down incorrect
SDP.US ProShares UltraShort Utilities 20250609 0 14.48 14.5 14.2401 14.5 7338 14.4152 up up correct
SDS.US ProShares UltraShort S&P500 20250609 0 17.87 17.95 17.78 17.88 8229936 17.7032 up up correct
SDY.US SPDR S&P Dividend ETF 20250609 0 135.46 136.22 134.97 135.56 305798 134.6218 up up correct
SEF.US ProShares Short Financials 20250609 0 33.07 33.5064 33.07 33.3303 2994 32.9811 up up correct
SEIX.US Virtus ETF Trust II 20250609 0 23.52 23.56 23.52 23.56 59900 23.412 up down incorrect
SFY.US Tidal ETF Trust 20250609 0 113.82 114.015 113.65 113.74 34000 113.099 down up incorrect
SFYF.US SoFi Social 50 ETF 20250609 0 44.31 44.78 44.197 44.728 19500 44.6399 up up correct
SFYX.US Tidal ETF Trust 20250609 0 14.79 14.83 14.73 14.763 36500 14.6449 down down correct
SGDJ.US Sprott Funds Trust 20250609 0 51.1 51.4 50.3648 51.25 47886 51.25 up up correct
SGDM.US Sprott Gold Miners ETF 20250609 0 44.55 44.85 44.32 44.6 29400 44.6 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250609 0 31.62 31.85 31.59 31.75 3196000 31.75 up up correct
SGOV.US iShares Trust 20250609 0 100.45 100.46 100.45 100.45 9902100 100.45
SH.US ProShares Short S&P500 20250609 0 41.27 41.35 41.17 41.28 2436700 40.8569 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250609 0 121.87 122.02 121.69 121.69 2971 121.69 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250609 0 47.54 47.58 47.53 47.56 220400 47.56 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250609 0 43.284 43.284 43.284 43.284 0 43.284
SHYG.US iShares Trust 20250609 0 42.49 42.56 42.49 42.53 825700 42.53 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250609 0 44.67 44.95 44.62 44.67 34337 44.67
SIFI.US Harbor Scientific Alpha Income 20250609 0 43.2 43.2 43.2 43.2 5 43.2
SIHY.US Harbor ETF Trust 20250609 0 45.32 45.39 45.16 45.39 25000 45.39 up up correct
SIJ.US ProShares UltraShort Industrials 20250609 0 6.66 6.66 6.6 6.648 337 13.1171 down down correct
SIL.US Global X Silver Miners ETF 20250609 0 49.04 49.18 48.4 48.86 2103700 48.86 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250609 0 15.15 15.3 15.06 15.15 5909300 15.15
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250609 0 34.84 34.98 34.83 34.876 900 34.7981 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250609 0 34.73 35.17 34.61 35.02 1227700 35.02 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20250609 0 47.71 47.97 47.66 47.847 8000 47.7528 up up correct
SIXH.US 6 Meridian Hedged Equity 20250609 0 38.52 38.63 38.49 38.583 9400 38.5123 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250609 0 36.643 36.643 36.643 36.643 100 36.5675
SIXS.US 6 Meridian Small Cap Equity ETF 20250609 0 46.56 46.661 46.56 46.661 200 46.6098 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20250609 0 152.04 152.1513 151.56 151.66 2786 151.1123 down down correct
SJB.US ProShares Trust 20250609 0 15.94 15.95 15.92 15.94 235771 15.783
SJNK.US SPDR Series Trust 20250609 0 25.11 25.16 25.11 25.14 2253700 25.14 up down incorrect
SKF.US ProShares UltraShort Financials 20250609 0 29.65 30.34 29.65 30.07 9311 29.6979 up up correct
SLV.US iShares Silver Trust 20250609 0 33.1 33.54 33 33.39 33931400 33.39 up down incorrect
SLX.US VanEck Vectors Steel ETF 20250609 0 65.34 66 65.34 65.75 8100 65.75 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250609 0 88.39 88.65 87.74 88.27 90201 88.0242 down up incorrect
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250609 0 79.03 79.98 78.95 79.49 142949 79.0432 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20250609 0 8.25 8.25 8.1 8.202 4328 16.2107 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250609 0 4.3 4.47 4.3 4.433 31372 4.3902 up up correct
SMLF.US iShares MSCI USA Small 20250609 0 67.05 67.1953 66.6714 66.89 47348 66.6783 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250609 0 21.28 21.3037 21.28 21.3037 207 21.3037 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250609 0 125.2 125.4401 124.69 125.3037 4433 124.4539 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250609 0 49.99 49.99 49.9 49.96 142500 49.96 down down correct
SMN.US ProShares Trust 20250609 0 14.341 14.341 14.27 14.3154 1092 14.1629 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250609 0 108.63 109.49 108.63 109.49 1871 109.49 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250609 0 53.74 53.8 53.62 53.63 233974 53.469 down down correct
SOXL.US Direxion Shares ETF Trust 20250609 0 19.71 21.06 19.68 20.58 162686000 20.5152 up down incorrect
SOXS.US Direxion Shares ETF Trust 20250609 0 10.5 10.53 9.75 10.03 141593203 9.9701 down up incorrect
SOYB.US Teucrium Soybean 20250609 0 21.94 21.96 21.79 21.83 13800 21.83 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250609 0 25.09 25.16 25.09 25.12 4126200 25.12 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20250609 0 28.61 28.69 28.6 28.66 317500 28.66 up up correct
SPCX.US Collaborative Investment Series Trust 20250609 0 25.37 25.53 25.37 25.53 300 25.53 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250609 0 37.12 37.14 36.91 36.99 10900 36.8897 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250609 0 10.73 10.76 10.71 10.75 6778295 10.6147 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20250609 0 31.91 32.15 31.91 31.983 2600 31.983 up down incorrect
SPDW.US SPDR Portfolio Developed World ex 20250609 0 40.35 40.5 40.305 40.38 2895029 39.6968 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20250609 0 42.16 42.33 42.1 42.26 0 42.26 up up correct
SPEU.US SPDR Portfolio Europe ETF 20250609 0 48.69 48.78 48.5 48.64 355200 47.7543 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20250609 0 8.82 8.84 8.79 8.8 34100 8.8 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250609 0 67.07 67.31 67.02 67.13 45068 67.13 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20250609 0 104.28 104.73 103.94 104.04 121800 103.6898 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20250609 0 92.09 92.87 92.09 92.29 418565 92.1245 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250609 0 47.4 47.775 47.345 47.46 638696 47.3085 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20250609 0 71.45 71.479 70.95 70.98 954700 70.8067 down down correct
SPHY.US SPDR Series Trust 20250609 0 23.41 23.44 23.4 23.43 4288300 23.43 up up correct
SPIB.US SPDR Series Trust 20250609 0 33.06 33.11 33.05 33.09 3467900 33.09 up up correct
SPIP.US SPDR Series Trust 20250609 0 25.59 25.66 25.59 25.62 1023300 25.62 up up correct
SPLB.US SPDR Series Trust 20250609 0 21.84 21.98 21.84 21.94 1815200 21.94 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250609 0 70.55 70.73 70.4 70.53 5331400 70.53 down down correct
SPLV.US Invesco Exchange 20250609 0 72.81 72.89 72.09 72.56 2080308 72.4316 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250609 0 21.61 21.68 21.61 21.65 1360700 21.65 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250609 0 53.81 54.03 53.54 53.74 906844 53.5266 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250609 0 106.89 107.125 106.1621 106.9 2028075 106.6887 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250609 0 11.15 11.43 11.14 11.43 1163506 11.43 up up correct
SPRE.US Tidal ETF Trust 20250609 0 19.6 19.785 19.51 19.7 29400 19.6333 up down incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250609 0 29.96 29.97 29.94 29.96 1764700 29.96
SPSK.US Tidal ETF Trust 20250609 0 18.05 18.14 18.05 18.07 32500 18.0383 up up correct
SPSM.US SPDR Series Trust 20250609 0 42.31 42.6546 42.16 42.4 1348690 42.2133 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250609 0 28.26 28.32 28.26 28.29 1446700 28.29 up up correct
SPTL.US SPDR Series Trust 20250609 0 25.66 25.83 25.65 25.76 4238900 25.76 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250609 0 72.8 72.99 72.68 72.8 657546 72.5655
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250609 0 29.07 29.09 29.07 29.08 1429800 29.08 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250609 0 42.65 42.879 42.63 42.735 4600 42.6352 up up correct
SPUS.US Tidal ETF Trust 20250609 0 42.7 42.89 42.68 42.8 325100 42.7744 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250609 0 147.42 148.1304 147.245 147.38 13710 147.0027 down down correct
SPVM.US Invesco Exchange 20250609 0 58.245 58.35 57.98 58.111 4653 57.8484 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250609 0 50.7541 51.1 50.7541 50.8874 3619 50.5746 up up correct
SPXE.US ProShares S&P 500 ex 20250609 0 64.7911 64.939 64.7911 64.8731 1462 64.7006 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250609 0 159.08 160.3 158.141 158.99 2091921 158.4205 down up incorrect
SPXN.US ProShares S&P 500 ex 20250609 0 64.07 64.2698 64.03 64.1573 1004 63.9811 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250609 0 5.2 5.23 5.15 5.19 42084480 5.1557 down up incorrect
SPXT.US ProShares S&P 500 ex 20250609 0 93.98 94.85 93.85 94.29 8263 93.9473 up down incorrect
SPXU.US ProShares UltraPro Short S&P500 20250609 0 18.62 18.74 18.48 18.64 9970944 18.4441 up up correct
SPXV.US ProShares S&P 500 ex 20250609 0 65.72 65.72 65.5807 65.5807 360 65.4162 down down correct
SPY.US SPDR S&P 500 ETF Trust 20250609 0 599.72 601.25 598.49 599.68 53016400 597.903 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250609 0 39.8 39.904 39.8 39.812 1000 39.712 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250609 0 42.56 42.85 42.4558 42.57 1152886 42.0678 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250609 0 91.54 91.675 91.19 91.48 7397239 91.3438 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250609 0 51.48 51.6454 51.33 51.44 2743535 51.186 down up incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250609 0 49.36 49.4571 49.26 49.315 54190 49.185 down down correct
SQEW.US Two Roads Shared Trust 20250609 0 32.27 32.4923 32.225 32.28 8418 32.28 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250609 0 41.22 41.23 41.2 41.23 1160100 41.23 up up correct
SRS.US ProShares Trust 20250609 0 47.98 48.48 47.26 47.88 50095 47.4307 down down correct
SRTY.US ProShares Trust 20250609 0 17.92 18.25 17.8 18.05 2181841 17.8771 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250609 0 31.75 31.88 31.62 31.74 42800 31.74 down down correct
SSG.US ProShares UltraShort Semiconductors 20250609 0 16.13 16.25 15.67 16.12 222323 15.9975 down down correct
SSO.US ProShares Ultra S&P500 20250609 0 92.08 92.55 91.73 92.04 1767495 91.8402 down down correct
SSPY.US Syntax ETF Trust 20250609 0 80.64 80.64 80.599 80.599 200 80.599 down down correct
STIP.US iShares 0 20250609 0 102.07 102.14 102.06 102.08 688400 102.08 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250609 0 30.34 30.48 30.34 30.445 900 30.445 up up correct
STPZ.US PIMCO 1 20250609 0 53.28 53.34 53.28 53.31 15600 53.31 up up correct
SUB.US iShares Short 20250609 0 105.92 105.94 105.86 105.9 385300 105.9 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20250609 0 124.2 124.25 123.81 123.84 50400 123.5679 down down correct
SVOL.US Simplify Volatility Premium ETF 20250609 0 17.79 17.94 17.65 17.79 424600 17.4827
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250609 0 29.61 29.81 29.61 29.76 16100 29.76 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20250609 0 32.21 32.25 32.21 32.22 430 32.22 up up correct
SZK.US ProShares UltraShort Consumer Goods 20250609 0 11.85 11.91 11.78 11.7912 2286 11.7161 down down correct
SZNE.US Pacer Funds Trust 20250609 0 34.19 34.38 34.19 34.324 4400 34.324 up up correct
TAGG.US TagLikeMe Corp 20250609 0 42.06 42.1599 42.05 42.12 42719 41.9612 up up correct
TAGS.US Teucrium Commodity Trust 20250609 0 24.7 24.7 24.7 24.7 500 24.7
TAN.US Invesco Exchange 20250609 0 33.99 34.44 33.7 33.78 452879 33.78 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20250609 0 48.48 48.65 48.445 48.6 15169 48.6 up up correct
TBF.US ProShares Short 20+ Year Treasury 20250609 0 25.2 25.2 25.01 25.04 119346 24.8641 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250609 0 37.9 37.9456 37.38 37.59 170886 37.2976 down down correct
TBUX.US T. Rowe Price Exchange 20250609 0 49.72 49.74 49.69 49.69 179700 49.4988 down down correct
TBX.US ProShares Trust 20250609 0 28.92 29.12 28.8095 28.9946 5994 28.798 up up correct
TCHP.US T. Rowe Price Exchange 20250609 0 43.6 43.7 43.5 43.59 106900 43.59 down down correct
TDSB.US Exchange Listed Funds Trust 20250609 0 22.14 22.19 22.13 22.145 3500 22.0505 up down incorrect
TDSC.US Exchange Listed Funds Trust 20250609 0 24.01 24.11 23.97 24.04 9800 23.8422 up down incorrect
TDTF.US FlexShares iBoxx 5 20250609 0 23.69 23.72 23.66 23.7 181700 23.7 up up correct
TDTT.US FlexShares Trust 20250609 0 23.96 23.99 23.96 23.98 272900 23.98 up up correct
TDVG.US T. Rowe Price Exchange 20250609 0 41.77 41.83 41.585 41.655 101000 41.5454 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250609 0 55.21 55.4767 55.21 55.32 13269 55.2767 up up correct
TECL.US Direxion Shares ETF Trust 20250609 0 79.435 81.2 79.38 79.74 1421054 79.548 up down incorrect
TECS.US Direxion Shares ETF Trust 20250609 0 31.93 32.03 31.29 31.85 499891 31.6743 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20250609 0 42.1 42.202 41.835 42.046 6000 41.848 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250609 0 44.22 44.39 44.22 44.36 882456 44.36 up down incorrect
TFLO.US iShares Treasury Floating Rate Bond ETF 20250609 0 50.53 50.53 50.52 50.53 1923400 50.53
TGRW.US T. Rowe Price Growth Stock ETF 20250609 0 40.59 40.6 40.509 40.509 2500 40.509 down down correct
THD.US iShares MSCI Thailand ETF 20250609 0 53.21 53.34 52.94 53.3 62611 52.1011 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20250609 0 52.24 52.7 52 52.42 14700 52.42 up up correct
TINT.US ProShares Trust 20250609 0 29.854 29.854 29.854 29.854 100 29.5917
TINY.US ProShares Trust 20250609 0 41.742 41.742 41.742 41.742 1500 41.7227
TIP.US iShares TIPS Bond ETF 20250609 0 108.14 108.35 108.08 108.22 2846000 108.22 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20250609 0 18.86 18.89 18.86 18.88 320200 18.88 up up correct
TIPZ.US PIMCO ETF Trust 20250609 0 52.29 52.39 52.29 52.35 4200 52.35 up up correct
TIXT.US TELUS International (Cda) Inc 20250609 0 2.89 2.96 2.84 2.84 1129168 2.84 down up incorrect
TLH.US iShares Trust 20250609 0 98.36 98.94 98.36 98.75 1658400 98.75 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20250609 0 82.4984 82.82 82.4984 82.5607 2810 81.3514 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250609 0 57.15 57.52 57.15 57.37 0 57.37 up up correct
TMF.US Direxion Shares ETF Trust 20250609 0 35.76 36.52 35.76 36.28 5765200 35.9328 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250609 0 41.31 41.34 40.48 40.71 572542 40.4149 down down correct
TNA.US Direxion Shares ETF Trust 20250609 0 32.82 33.0099 32.24 32.56 14584730 32.407 down down correct
TOK.US iShares MSCI Kokusai ETF 20250609 0 123.3348 123.3348 123.3348 123.3348 136 122.3968
TOLZ.US ProShares Trust 20250609 0 54.52 54.52 53.9497 53.9497 33931 52.797 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250609 0 39.46 39.55 39.46 39.53 170100 39.53 up down incorrect
TOTR.US T. Rowe Price Exchange 20250609 0 39.99 40.22 39.96 40.22 4400 40.0442 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20250609 0 37.5 37.72 37.402 37.54 10500 37.54 up up correct
TPHE.US Timothy Plan 20250609 0 24.91 25.06 24.85 24.9618 2860 24.9618 up up correct
TPIF.US Timothy Plan International ETF 20250609 0 32.63 32.63 31.72 31.729 6000 31.729 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250609 0 24 24.56 23.9415 24.05 23647 23.9454 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20250609 0 38.57 38.6899 38.3876 38.5 11866 38.5 down up incorrect
TPYP.US Tortoise North American Pipeline Fund 20250609 0 35.54 35.56 35.14 35.15 28313 34.8055 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250609 0 31.17 31.37 31.17 31.275 15800 31.275 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20250609 0 37.78 37.8308 37.69 37.74 138807 37.74 down down correct
TTT.US ProShares Trust 20250609 0 81.46 81.46 79.2444 79.9 2322 79.4517 down down correct
TWM.US ProShares UltraShort Russell2000 20250609 0 44.625 45.16 44.47 44.905 137335 44.3921 up up correct
TYD.US Direxion Daily 7 20250609 0 23.95 24.19 23.95 24.1 24000 23.9174 up up correct
TYO.US Direxion Daily 7 20250609 0 14.35 14.3599 14.23 14.2751 5340 14.1561 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250609 0 12.35 12.58 12.2701 12.44 13959620 12.3848 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250609 0 20.34 20.44 20.07 20.32 50289 20.2643 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20250609 0 19.09 19.46 18.9701 19.4001 2765 19.2517 up up correct
UBT.US ProShares Trust 20250609 0 16 16.18 15.96 16.14 33696 15.9507 up down incorrect
UCC.US ProShares Trust 20250609 0 42.72 43.8438 42.41 43.8438 7443 43.7249 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250609 0 26.394 26.394 26.394 26.394 100 26.394
UCO.US ProShares Ultra Bloomberg Crude Oil 20250609 0 22.47 22.72 22.29 22.62 1060300 22.62 up up correct
UCON.US First Trust Exchange 20250609 0 24.65 24.68 24.62 24.65 873990 24.5609
UDN.US Invesco DB US Dollar Index Bearish Fund 20250609 0 18.45 18.52 18.45 18.5 159700 18.5 up up correct
UDOW.US ProShares Trust 20250609 0 87.35 88.09 86.07 87.25 1752089 86.8228 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250609 0 50.84 50.9 50.77 50.77 800 50.77 down up incorrect
UGA.US United States Gasoline Fund LP 20250609 0 60.15 60.56 60.06 60.48 39600 60.48 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20250609 0 18.66 18.859 18.66 18.7992 9489 18.6807 up up correct
UGL.US ProShares Trust II 20250609 0 139.95 141.92 139.59 140.55 1023316 35.1375 up up correct
UITB.US VictoryShares USAA Core Intermediate 20250609 0 46.12 46.26 46.12 46.21 100200 46.21 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250609 0 56.643 56.81 56.643 56.81 600 56.81 up up correct
UJB.US ProShares Ultra High Yield 20250609 0 74.89 74.96 74.89 74.9 75200 74.516 up up correct
ULE.US ProShares Trust II 20250609 0 12.55 12.66 12.55 12.61 3500 12.61 up down incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250609 0 40.48 40.51 40.48 40.49 80300 40.49 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250609 0 83.15 83.18 82.82 82.82 400 82.82 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20250609 0 22.14 22.216 21.74 21.97 4111 21.903 down up incorrect
UMI.US USCF Midstream Energy Income Fund 20250609 0 50.51 50.51 49.81 49.8467 17032 49.8467 down down correct
UNG.US United States Natural Gas Fund LP 20250609 0 16.44 16.77 16.27 16.56 7169100 16.56 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20250609 0 9.03 9.16 9 9.14 11700 9.14 up up correct
UPRO.US ProShares UltraPro S&P500 20250609 0 83.79 84.43 83.29 83.73 3672190 83.5093 down down correct
UPV.US ProShares Ultra FTSE Europe 20250609 0 77.72 78.42 77.72 78.24 1100 77.8979 up up correct
UPW.US ProShares Ultra Utilities 20250609 0 78.9 79.72 78.5 78.666 9654 78.252 down down correct
URA.US Global X Funds 20250609 0 34.28 35.69 34.28 35.18 7088600 35.18 up up correct
URE.US ProShares Ultra Real Estate 20250609 0 63.6699 64.51 63.6699 63.8659 1429 63.5836 up down incorrect
URNM.US North Shore Global Uranium Mining ETF 20250609 0 42.81 45.05 42.81 43.95 3696000 43.95 up up correct
URTH.US iShares MSCI World ETF 20250609 0 166.03 166.37 165.61 165.93 299535 164.6619 down down correct
URTY.US ProShares Trust 20250609 0 38.41 38.645 37.75 38.14 1149200 38.1007 down down correct
USAI.US Pacer American Energy Independence ETF 20250609 0 40.38 40.38 39.61 39.6218 11960 39.462 down down correct
USCI.US United States Commodity Index Funds Trust 20250609 0 72.73 72.99 72.4 72.94 12900 72.94 up up correct
USD.US ProShares Ultra Semiconductors 20250609 0 61.065 62.955 60.792 61.23 629089 61.0851 up up correct
USDU.US WisdomTree Trust 20250609 0 26.17 26.17 26.1 26.13 77600 26.13 down down correct
USFR.US WisdomTree Trust 20250609 0 50.37 50.38 50.37 50.37 3836391 50.1824
USL.US United States 12 Month Oil Fund LP 20250609 0 34.8 35.07 34.8 35.07 1700 35.07 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250609 0 41.542 41.542 41.542 41.542 100 41.542
USO.US United States Oil Fund LP 20250609 0 71.4 72.18 71.08 72.05 2893900 72.05 up up correct
USRT.US iShares Core U.S. REIT ETF 20250609 0 57.48 57.89 57.11 57.56 168237 57.1797 up up correct
USSG.US DBX ETF Trust 20250609 0 55.245 55.38 55.22 55.34 6400 55.1491 up up correct
UST.US ProShares Ultra 7 20250609 0 41.75 41.98 41.72 41.8449 41438 41.5516 up up correct
USTB.US VictoryShares USAA Core Short 20250609 0 50.42 50.44 50.4 50.42 123100 50.42
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250609 0 83.02 83.155 82.53 82.69 27500 82.69 down down correct
UTES.US ETFis Series Trust I 20250609 0 72.96 73.41 72.16 72.55 53885 72.3143 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250609 0 36.08 36.28 35.36 35.37 62238 35.2159 down up incorrect
UUP.US Invesco DB US Dollar Index Trust 20250609 0 27.45 27.45 27.37 27.37 604600 27.37 down up incorrect
UWM.US ProShares Ultra Russell2000 20250609 0 37 37.13 36.56 36.84 416250 36.8222 down down correct
UXI.US ProShares Ultra Industrials 20250609 0 41.66 41.89 41.44 41.5899 5268 41.4876 down down correct
UYG.US ProShares Ultra Financials 20250609 0 90.98 91.1 89.54 90.49 12829 90.3624 down up incorrect
UYM.US ProShares Ultra Basic Materials 20250609 0 23.74 24.2699 23.74 24.0106 4044 23.9197 up down incorrect
VALQ.US American Century ETF Trust 20250609 0 61.6 61.74 61.49 61.5613 4245 61.2098 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250609 0 194.81 196.92 194.81 195.68 336529 194.8545 up up correct
VB.US Vanguard Small 20250609 0 234.5 235.08 233.03 233.71 457000 233.71 down down correct
VBK.US Vanguard Small 20250609 0 273.25 273.86 271.6 272.56 156800 272.56 down down correct
VBND.US ETF Series Solutions 20250609 0 43.07 43.12 42.995 43.03 5353 42.8911 down down correct
VBR.US Vanguard Small 20250609 0 192.78 193.68 191.86 192.52 260500 192.52 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250609 0 21.5 22.39 20.42 22.3065 46927 22.1732 up down incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250609 0 18.95 18.986 18.95 18.986 12200 18.7995 up down incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250609 0 352.96 357.5 351.435 356.81 211664 356.1051 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250609 0 221.13 221.333 219.87 220.84 374720 219.5841 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250609 0 117.5 118.52 116.645 117.34 847866 116.4246 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250609 0 56.22 56.5 56.19 56.3 11053500 55.8486 up up correct
VEGA.US AdvisorShares Trust 20250609 0 45.03 45.21 45 45.07 1800 45.07 up down incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250609 0 40.64 40.74 40.37 40.6188 16974 40.2162 down up incorrect
VEGN.US US Vegan Climate ETF 20250609 0 54.05 54.29 54.05 54.1154 5908 54.0904 up down incorrect
VEU.US Vanguard FTSE All 20250609 0 66.33 66.615 66.27 66.44 1519487 65.9595 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250609 0 124.41 124.41 122.855 123.61 792047 123.1437 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250609 0 77.4 77.91 77.4 77.65 2786727 76.5005 up up correct
VGT.US Vanguard World Fund 20250609 0 629.57 633.39 628.46 629.14 582933 628.4619 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20250609 0 247.79 248.49 245.9649 247.35 547543 246.3894 down down correct
VIDI.US ETF Series Solutions 20250609 0 29.25 29.31 29.13 29.31 23474 28.8549 up up correct
VIG.US Vanguard Specialized Funds 20250609 0 200.53 200.86 199.63 200.07 961200 200.07 down down correct
VIOG.US Vanguard S&P Small 20250609 0 113.54 114.23 113.14 113.65 11000 113.65 up up correct
VIOO.US Vanguard Admiral Funds 20250609 0 100.14 100.95 99.82 100.38 78900 100.38 up up correct
VIOV.US Vanguard S&P Small 20250609 0 84.62 85.68 84.5875 85.3 46214 84.9954 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250609 0 275.38 275.91 274.09 274.41 321116 273.7034 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250609 0 188.05 188.95 187.8699 188.21 16541 187.2371 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20250609 0 48.93 48.98 48.93 48.97 244600 48.97 up up correct
VNQ.US Vanguard Specialized Funds 20250609 0 89.9 90.53 89.29 89.99 3676147 89.1147 up down incorrect
VNSE.US Natixis ETF Trust II 20250609 0 34.46 34.46 34.42 34.4318 3067 34.4318 down up incorrect
VO.US Vanguard Mid 20250609 0 274.67 274.98 272.84 273.42 522700 273.42 down down correct
VOE.US Vanguard Mid 20250609 0 163.03 163.26 161.93 162.46 202600 162.46 down down correct
VOO.US Vanguard S&P 500 ETF 20250609 0 551.3 552.7 550.2 551.25 4516400 551.25 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250609 0 381.24 381.74 379.84 381 189830 380.518 down down correct
VOOV.US Vanguard Admiral Funds 20250609 0 185.49 186.0983 185 185.37 51896 184.5096 down down correct
VOT.US Vanguard Mid 20250609 0 275.34 275.34 272.6307 273.65 136208 273.65 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250609 0 164.27 165.005 164.08 164.08 573557 163.7011 down down correct
VPC.US ETFis Series Trust I 20250609 0 20.75 20.929 20.75 20.862 15800 20.2015 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250609 0 80.27 80.41 80.105 80.12 5243389 79.9334 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250609 0 175.2 175.83 174 174.43 516486 173.21 down down correct
VRAI.US Virtus Real Asset Income ETF 20250609 0 23.03 23.17 23.003 23.003 3600 22.8255 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20250609 0 24.25 24.3 24.25 24.3 299756 24.1915 up up correct
VSLU.US ETF Opportunities Trust 20250609 0 38.05 38.09 38.01 38.03 11100 38.03 down down correct
VSS.US Vanguard FTSE All 20250609 0 130.5 131.04 130.36 130.61 134267 129.8572 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250609 0 125.71 126 125.38 125.64 2784408 125.0359 down up incorrect
VTEB.US Vanguard Tax 20250609 0 48.61 48.75 48.61 48.75 13080700 48.75 up up correct
VTI.US Vanguard Index Funds 20250609 0 295.46 296.27 294.82 295.36 3119667 295.36 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20250609 0 173.32 173.82 172.56 173.1 2204100 173.1 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250609 0 422.4 423.34 421.06 422.37 958054 422.37 down down correct
VUSE.US Vident Core U.S. Equity Fund 20250609 0 61.78 61.78 61.23 61.4128 16686 61.3488 down down correct
VV.US Vanguard Large 20250609 0 276.92 277.47 276.18 276.52 159100 276.52 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250609 0 48.46 48.68 48.4 48.59 7797082 48.448 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250609 0 189.56 189.94 188.48 188.98 798105 188.4469 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250609 0 130.55 130.98 130.12 130.46 789027 129.5924 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250609 0 38.52 39.94 37.83 39.61 0 39.61 up up correct
WBIF.US Absolute Shares Trust 20250609 0 28.12 28.22 28.09 28.158 2294 28.158 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20250609 0 21.56 21.624 21.56 21.624 3107 21.5923 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20250609 0 31.3684 31.415 31.3684 31.415 1057 31.415 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20250609 0 29.73 29.821 29.7 29.809 1800 29.809 up up correct
WDIV.US SPDR Index Shares Funds 20250609 0 70.41 70.67 70.37 70.4589 5002 69.1422 up up correct
WEAT.US Teucrium Wheat 20250609 0 4.63 4.63 4.58 4.61 606600 4.61 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250609 0 27.74 27.85 27.245 27.52 163900 27.4734 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250609 0 22.77 23.31 22.77 23.15 45000 22.9441 up down incorrect
WFH.US Direxion Work From Home ETF 20250609 0 67.54 67.55 67.33 67.33 900 66.851 down down correct
WIP.US SPDR FTSE International Government Inflation 20250609 0 38.49 38.73 38.47 38.72 34000 38.72 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250609 0 39.36 39.44 39.255 39.3022 3630 39.3022 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250609 0 35.08 35.19 35.02 35.12 11200 35.12 up down incorrect
WWJD.US Inspire International ESG ETF 20250609 0 33.96 34.11 33.822 33.92 34200 33.92 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20250609 0 201.26 201.67 197.57 200.74 158776 200.6066 down down correct
XBI.US SPDR S&P Biotech ETF 20250609 0 85.04 85.37 83.41 84.27 11540810 84.2628 down up incorrect
XCEM.US Columbia EM Core ex 20250609 0 32.93 32.96 32.7289 32.86 73972 32.86 down down correct
XCLR.US Global X S&P 500® Collar 95 20250609 0 27.63 27.7414 27.63 27.7414 3358 27.7414 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250609 0 65.13 66.19 64.81 65.4 79503 65.0193 up up correct
XHB.US SPDR S&P Homebuilders ETF 20250609 0 95.49 96.67 95.36 96.21 1876831 96.0568 up up correct
XHE.US SPDR Series Trust 20250609 0 82.42 82.75 82.1 82.21 11100 82.1893 down down correct
XHS.US SPDR Series Trust 20250609 0 97.47 98.45 97.2 98.17 9200 98.109 up up correct
XITK.US SPDR Series Trust 20250609 0 186.39 186.4 185.554 185.554 1700 185.554 down down correct
XLB.US Materials Select Sector SPDR Fund 20250609 0 87.99 88.95 87.89 88.37 5833485 87.9222 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20250609 0 104.08 104.29 103.31 103.41 6371294 103.1596 down down correct
XLE.US The Select Sector SPDR Trust 20250609 0 83.74 84.44 83.075 83.57 14340170 82.8954 down down correct
XLF.US Financial Select Sector SPDR Fund 20250609 0 51.34 51.36 50.69 51 28322100 50.8258 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20250609 0 50.18 50.39 50.15 50.28 1422400 50.1764 up up correct
XLI.US Industrial Select Sector SPDR Fund 20250609 0 145.31 145.52 144.515 144.8 9162862 144.3606 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20250609 0 239.29 241.01 239.11 239.53 5550469 239.1342 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20250609 0 81.56 81.83 81.19 81.58 13027300 81.0242 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20250609 0 41.825 42.135 41.57 41.86 4581000 41.4843 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250609 0 53.41 53.5 53.281 53.34 30200 53.2416 down down correct
XLU.US The Select Sector SPDR Trust 20250609 0 81.05 81.355 80.535 80.67 12433630 80.1138 down down correct
XLV.US Health Care Select Sector SPDR Fund 20250609 0 134.35 134.81 133.39 134.15 9976863 133.5126 down down correct
XLY.US The Select Sector SPDR Trust 20250609 0 211.44 214.27 210.24 213.87 5298192 213.4162 up up correct
XME.US SPDR Series Trust 20250609 0 65.07 65.805 65.04 65.36 1438514 65.2702 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250609 0 98.75 98.82 97.78 98.37 159900 98.2339 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250609 0 61.85 62 61.3616 61.775 26091 61.3678 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250609 0 127.4 127.4 125.54 126.32 213900 126.0025 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250609 0 54.7 54.99 54.5 54.72 13100 54.3793 up up correct
XNTK.US SPDR NYSE Technology ETF 20250609 0 223.79 225.65 223.35 224.68 22440 224.3764 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250609 0 123.79 125.53 122.85 124.27 3655337 123.5755 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250609 0 60.2515 60.46 60.2515 60.2515 750 60.2515
XPH.US SPDR Series Trust 20250609 0 42.11 42.29 41.81 42.07 48280 41.9706 down up incorrect
XPND.US First Trust Exchange 20250609 0 32.277 32.29 32.171 32.171 1300 32.171 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20250609 0 24.92 25.265 24.92 25.074 6556 24.9218 up up correct
XRLV.US Invesco S&P 500 ex 20250609 0 54.9567 54.9567 54.9567 54.9567 235 54.8634
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250609 0 17.8 17.92 17.8 17.85 9100 17.6688 up up correct
XRT.US SPDR S&P Retail ETF 20250609 0 78.72 79.04 78.44 78.79 5335894 78.5803 up up correct
XSD.US SPDR Series Trust 20250609 0 237.85 243.65 237.85 241.19 66234 240.9293 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250609 0 45.82 46.23 45.78 46.01 24013 45.696 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250609 0 67.34 67.37 66.74 67.08 181300 66.9624 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250609 0 33.62 33.795 33.6 33.73 265036 33.5724 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250609 0 50.71 51.2 50.63 50.9 49900 50.6267 up up correct
XSW.US SPDR S&P Software & Services ETF 20250609 0 188.31 188.31 186.64 187.15 40500 187.0811 down down correct
XTL.US SPDR Series Trust 20250609 0 107.29 108.71 107.29 108.08 10800 107.8749 up down incorrect
XTN.US SPDR S&P Transportation ETF 20250609 0 78.88 79.76 78.88 79.02 13900 78.8716 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250609 0 21.49 21.531 21.49 21.531 131 21.531 up down incorrect
XYLD.US Global X Funds 20250609 0 38.75 38.79 38.72 38.75 448000 38.363
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250609 0 27.05 27.14 27.02 27.08 12700 26.9467 up up correct
YANG.US Direxion Shares ETF Trust 20250609 0 31.95 32.155 31.42 31.58 1783966 31.3237 down down correct
YCL.US ProShares Ultra Yen 20250609 0 23.2 23.29 23.17 23.24 23900 23.24 up up correct
YCS.US ProShares UltraShort Yen 20250609 0 41.5336 41.5336 41.3 41.3905 9561 41.3905 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250609 0 40.59 41.22 40.36 40.97 3039129 40.702 up up correct
YLD.US Principal Exchange 20250609 0 18.98 19.02 18.98 19.02 73700 19.02 up up correct
YOLO.US AdvisorShares Trust 20250609 0 1.95 1.97 1.912 1.95 214467 1.95
YXI.US ProShares Short FTSE China 50 20250609 0 11.06 11.06 10.9101 10.9343 2770 10.8471 down down correct
YYY.US Amplify ETF Trust 20250609 0 11.53 11.57 11.53 11.55 318817 11.55 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20250609 0 20.7334 20.7334 20.7334 20.7334 4 20.7334
ZIG.US ETF Series Solutions 20250609 0 34.59 34.94 34.59 34.798 1000 34.798 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250609 0 63.69 64.38 63.53 64.12 222000 64.12 up up correct
ZSL.US ProShares Trust II 20250609 0 25.19 25.32 24.51 24.72 864700 24.72 down down correct
ZZZ.US TEST TICKER FOR UTP 20250609 0 28.16 28.253 28.16 28.253 600 28.253 up up correct

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