CollectAI

close-nyse_etfs

2025/07/07

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250707 0 25.09 25.09 25 25.01 2000 24.9111 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20250707 0 32.71 32.99 32.66 32.96 2454100 32.96 up up correct
ABEQ.US Absolute Core Strategy ETF 20250707 0 34.5 34.56 34.33 34.4077 47029 34.4077 down up incorrect
ACES.US ALPS Clean Energy ETF 20250707 0 27.33 27.52 27.03 27.19 93600 27.19 down up incorrect
ACTV.US Two Roads Shared Trust 20250707 0 31.76 31.84 31.63 31.838 2400 31.838 up down incorrect
ACVF.US ETF Opportunities Trust 20250707 0 47.67 47.67 47.29 47.41 5900 47.41 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250707 0 17.64 17.695 17 17.55 9200 17.55 down up incorrect
AFK.US VanEck Vectors Africa Index ETF 20250707 0 20.66 20.7 20.5 20.64 35500 20.64 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20250707 0 36.6 36.66 36.284 36.46 50600 36.46 down up incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20250707 0 32.75 32.889 32.351 32.49 23600 32.49 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20250707 0 30.74 30.74 30.27 30.3 6900 30.3 down up incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20250707 0 98.32 98.33 98.06 98.12 8088095 97.7915 down up incorrect
AGGY.US WisdomTree Trust 20250707 0 43.39 43.42 43.27 43.305 61281 43.1406 down up incorrect
AGOX.US Adaptive Growth Opportunities ETF 20250707 0 29.23 29.24 28.95 29.19 17100 29.19 down up incorrect
AGQ.US ProShares Trust II 20250707 0 48.07 49.19 47.95 49.18 1107800 49.18 up down incorrect
AGZ.US iShares Agency Bond ETF 20250707 0 109.09 109.24 108.9101 108.95 18090 108.5952 down up incorrect
AHYB.US American Century ETF Trust 20250707 0 46.45 46.565 46.275 46.275 3000 46.0313 down down correct
AIEQ.US AI Powered Equity ETF 20250707 0 42.67 42.74 42.44 42.499 7700 42.499 down down correct
ALTL.US Pacer Funds Trust 20250707 0 38.49 38.65 38.05 38.25 33904 38.25 down down correct
AMAX.US Starboard Investment Trust 20250707 0 7.92 7.93 7.893 7.915 3700 7.8492 down down correct
AMLP.US ALPS ETF Trust 20250707 0 48.98 49.01 48.325 48.57 1028327 47.5974 down down correct
AMOM.US QRAFT AI 20250707 0 45.35 45.54 45.35 45.455 6500 45.455 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250707 0 18.93 19.08 18.93 19.08 3900 19.08 up up correct
AMZA.US InfraCap MLP ETF 20250707 0 43.37 43.37 42.41 42.62 27750 42.0474 down down correct
ANEW.US ProShares Trust 20250707 0 49.9923 49.9923 49.9923 49.9923 104 49.9923
AOA.US iShares Trust 20250707 0 83.11 83.14 82.43 82.71 85200 82.71 down down correct
AOK.US iShares Core Conservative Allocation ETF 20250707 0 38.95 38.95 38.6833 38.73 97933 38.6494 down down correct
AOM.US iShares Core Moderate Allocation ETF 20250707 0 45.8 45.8 45.37 45.51 136000 45.51 down down correct
AOR.US iShares Trust 20250707 0 61.27 61.27 60.81 60.99 179100 60.99 down down correct
ARB.US AltShares Trust 20250707 0 28.6 28.6 28.51 28.532 14100 28.532 down down correct
ARGT.US Global X Funds 20250707 0 84.73 84.87 82.35 83.01 396500 83.01 down down correct
ARKF.US ARK ETF Trust 20250707 0 49.94 50.68 49.614 50.63 751100 50.63 up up correct
ARKK.US ARK ETF Trust 20250707 0 70.315 70.71 69.58 70.44 8562300 70.44 up up correct
ARKW.US ARK Next Generation Internet ETF 20250707 0 147.07 148.5 145.53 148.455 275900 148.455 up up correct
ASEA.US Global X Funds 20250707 0 16.4 16.4397 16.25 16.25 15216 16.25 down down correct
ASHR.US DBX ETF Trust 20250707 0 27.66 27.75 27.63 27.66 4210000 27.66
ASHS.US Xtrackers Harvest CSI 500 China 20250707 0 29.46 29.56 29.46 29.49 6600 29.49 up up correct
ATFV.US Alger 35 ETF 20250707 0 28.9266 29.03 28.845 29.0037 7034 29.0037 up up correct
AUSF.US Global X Funds 20250707 0 45.48 45.53 45.015 45.27 116194 44.9704 down down correct
AVDE.US American Century ETF Trust 20250707 0 73.87 73.89 73.267 73.5 403000 73.5 down down correct
AVDV.US American Century ETF Trust 20250707 0 79.76 79.76 78.96 79.24 434500 79.24 down down correct
AVEM.US American Century ETF Trust 20250707 0 68.61 68.753 68.15 68.33 494900 68.33 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20250707 0 53.81 53.82 53.42 53.51 54200 53.51 down down correct
AVIG.US Avantis Core Fixed Income ETF 20250707 0 41.3 41.3 41.17 41.21 89800 41.0441 down down correct
AVIV.US Avantis International Large Cap 20250707 0 62.21 62.36 61.96 61.96 38200 61.96 down down correct
AVLV.US American Century ETF Trust 20250707 0 69.53 69.69 68.69 69.08 324100 69.08 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250707 0 44.48 44.7 44.401 44.519 21200 44.3732 up up correct
AVRE.US AVRE 20250707 0 44.46 44.5 43.9407 44.113 38949 44.113 down down correct
AVSF.US American Century ETF Trust 20250707 0 46.81 46.81 46.735 46.745 14800 46.5648 down down correct
AVUS.US American Century ETF Trust 20250707 0 102.22 102.401 101.2 101.73 231200 101.73 down down correct
AVUV.US American Century ETF Trust 20250707 0 94.49 95.194 93.03 93.69 746300 93.69 down down correct
AWAY.US ETFMG Travel Tech ETF 20250707 0 22.2 22.4 22.03 22.09 13600 22.09 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250707 0 37.8801 37.9399 37.78 37.8701 8968 37.8701 down down correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250707 0 42.1 42.1 41.6909 41.8 26682 41.8 down down correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250707 0 40.2764 40.2764 40.127 40.2162 4038 40.2162 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250707 0 35.01 35.04 34.91 34.95 30978 34.95 down down correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250707 0 37.19 37.2624 37.1 37.12 61228 37.12 down down correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250707 0 37.12 37.13 37.01 37.073 57869 37.073 down down correct
BAB.US Invesco Exchange 20250707 0 26.36 26.43 26.29 26.42 60163 26.2396 up up correct
BAR.US GraniteShares Gold Trust 20250707 0 32.67 32.94 32.62 32.92 424600 32.92 up down incorrect
BATT.US Amplify ETF Trust 20250707 0 9.55 9.55 9.37 9.44 28657 9.44 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250707 0 20.33 20.33 19.87 19.99 18082 19.99 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250707 0 99.26 99.515 98.28 98.71 6603 98.71 down up incorrect
BBP.US ETFis Series Trust I 20250707 0 59.41 59.41 58.97 59.0413 1166 59.0413 down up incorrect
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250707 0 67.68 67.68 66.82 67.0954 1951 67.0954 down up incorrect
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250707 0 33.21 33.3282 33.176 33.315 27200 33.315 up down incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250707 0 20.84 20.925 20.8 20.91 267000 20.91 up down incorrect
BCIM.US abrdn ETFs 20250707 0 21.37 21.37 21.29 21.32 8500 21.32 down up incorrect
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250707 0 29.73 29.73 29.35 29.402 1900 28.3373 down up incorrect
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250707 0 18.8254 18.8254 18.62 18.6804 1259 18.2464 down up incorrect
BDRY.US ETF Managers Group Commodity Trust I 20250707 0 6.04 6.1 5.945 6.07 245000 6.07 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20250707 0 33.24 33.24 32.87 33.0616 1160 33.0616 down down correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250707 0 5.88 6 5.847 5.94 465200 5.94 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250707 0 23.56 23.769 23.56 23.67 13600 23.67 up up correct
BFOR.US Barron's 400 ETF 20250707 0 78.91 78.91 77.89 78.24 4700 78.24 down down correct
BIBL.US Northern Lights Fund Trust IV 20250707 0 41.84 41.895 41.36 41.57 41800 41.57 down down correct
BIGY.US ETF Series Solutions 20250707 0 49.67 49.67 49.43 49.477 4300 48.9805 down down correct
BIL.US SPDR Bloomberg Barclays 1 20250707 0 91.5 91.51 91.5 91.51 11518400 91.1915 up up correct
BILS.US SPDR Series Trust 20250707 0 99.15 99.16 99.15 99.16 350100 98.8144 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20250707 0 20.87 20.92 20.67 20.79 7635700 19.6682 down down correct
BITQ.US Exchange Traded Concepts Trust 20250707 0 20.39 20.39 19.556 20.18 212500 20.18 down down correct
BIV.US Vanguard Intermediate 20250707 0 76.65 76.66 76.4701 76.52 1124653 76.2562 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20250707 0 16.19 16.19 15.99 16.13 1001500 16.13 down up incorrect
BKAG.US BNY Mellon Core Bond ETF 20250707 0 41.79 41.875 41.7 41.72 354700 41.5644 down up incorrect
BKEM.US BNY Mellon ETF Trust 20250707 0 66.53 66.53 66.04 66.108 5000 66.108 down up incorrect
BKF.US iShares MSCI BRIC ETF 20250707 0 41.27 41.39 41.14 41.19 11300 41.19 down up incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20250707 0 48.34 48.34 47.91 47.92 24900 47.5849 down up incorrect
BKIE.US BNY Mellon International Equity ETF 20250707 0 85.01 85.01 83.98 84.41 41000 84.41 down up incorrect
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250707 0 119.49 119.648 118.53 119.02 65300 119.02 down up incorrect
BKLN.US Invesco Exchange 20250707 0 20.98 20.99 20.95 20.95 6917201 20.7083 down up incorrect
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250707 0 104.21 104.21 103.22 103.493 5800 103.493 down up incorrect
BKSE.US BNY Mellon ETF Trust 20250707 0 102.36 102.36 101.189 101.189 5600 101.189 down up incorrect
BKUI.US BNY Mellon ETF Trust 20250707 0 49.564 49.74 49.564 49.725 37200 49.5207 up down incorrect
BLES.US Northern Lights Fund Trust IV 20250707 0 41.2 41.24 40.78 40.94 82400 40.94 down up incorrect
BLOK.US Amplify Transformational Data Sharing ETF 20250707 0 57.98 58.15 56.84 57.6 360200 57.6 down up incorrect
BLV.US Vanguard Long 20250707 0 68.55 68.59 68.055 68.21 723167 67.9325 down down correct
BMED.US BlackRock Future Health ETF 20250707 0 24.84 24.84 24.655 24.657 22400 24.657 down down correct
BNDC.US FlexShares Core Select Bond Fund 20250707 0 22.12 22.14 22.0823 22.09 11367 21.9409 down down correct
BNDD.US BNDD 20250707 0 12.364 12.364 12.312 12.312 300 12.2751 down down correct
BNKD.US MicroSectors U.S. Big Banks Index 20250707 0 17.519 17.8 17.51 17.58 1400 17.58 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250707 0 23.94 24.15 23.02 23.44 61700 23.44 down down correct
BNO.US United States Brent Oil Fund LP 20250707 0 30.24 30.65 30.15 30.52 782600 30.52 up up correct
BOAT.US SonicShares Global Shipping ETF 20250707 0 29.21 29.6 29.13 29.368 23800 29.368 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250707 0 44 46.54 43.56 44.95 3975300 44.95 up up correct
BOND.US PIMCO Active Bond Exchange 20250707 0 91.31 91.35 91.105 91.23 309418 90.8321 down down correct
BOUT.US Innovator ETFs Trust 20250707 0 36.79 36.97 36.59 36.78 1600 36.78 down down correct
BRF.US VanEck Vectors ETF Trust 20250707 0 15.31 15.4 15.14 15.21 7803 15.21 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250707 0 66.28 66.28 64.03 64.41 121400 64.41 down down correct
BSV.US Vanguard Short 20250707 0 78.23 78.24 78.18 78.2 2972622 77.9414 down down correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250707 0 17.53 17.58 17.42 17.52 626600 17.52 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20250707 0 50.425 50.425 49.791 50.1377 9930 50.1377 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250707 0 169.61 170.85 166.51 168.25 174454 168.25 down down correct
BUZZ.US VanEck Vectors ETF Trust 20250707 0 30.36 30.44 30.12 30.382 53800 30.382 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250707 0 23.27 23.35 23.18 23.22 531306 23.1731 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250707 0 27.98 28.0286 27.8 27.87 49892 27.8212 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20250707 0 22.55 22.55 22.4299 22.44 32189 22.3396 down down correct
BZQ.US ProShares Trust 20250707 0 10.41 10.75 10.41 10.6959 6914 10.6959 up up correct
CANE.US Teucrium Sugar 20250707 0 11.04 11.04 10.86 10.94 23300 10.94 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20250707 0 32.08 32.08 31.765 31.866 54000 31.866 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250707 0 22.35 22.3918 22.28 22.325 4106 22.2918 down down correct
CBSE.US Listed Funds Trust 20250707 0 37.09 37.09 36.785 36.912 3400 36.912 down down correct
CCOR.US Core Alternative ETF 20250707 0 27.09 27.14 26.92 27.042 9000 27.042 down down correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250707 0 19.82 20.02 19.82 19.97 16502 19.97 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20250707 0 30.17 30.49 30.14 30.45 296900 30.45 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250707 0 19.49 19.49 19.32 19.376 2700 18.8996 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250707 0 18.76 18.76 18.52 18.6 11800 18.6 down down correct
CGW.US Invesco Exchange 20250707 0 62.54 62.67 61.99 62.08 41200 62.08 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250707 0 14.95 15.02 14.902 14.93 192100 14.93 down down correct
CHGX.US ETF Series Solutions 20250707 0 26.24 26.32 26.14 26.17 3280 26.36 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250707 0 20.87 21.11 20.84 20.9 33100 20.9 up down incorrect
CHIU.US Global X MSCI China Utilities ETF 20250707 0 2.27 2.28 2.25 2.28 96000 2.28 up down incorrect
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250707 0 14.63 14.76 14.6 14.655 9400 14.655 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20250707 0 21.77 21.78 21.69 21.78 12900 21.78 up down incorrect
CMBS.US iShares Trust 20250707 0 48.36 48.4 48.26 48.38 116842 48.2355 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250707 0 50.62 50.825 50.5808 50.82 17411 50.82 up up correct
CMF.US iShares Trust 20250707 0 55.59 55.6185 55.56 55.61 636466 55.4657 up up correct
CNBS.US Amplify ETF Trust 20250707 0 15.63 15.65 15.4967 15.4967 5475 15.4967 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20250707 0 64.3 64.9 64.01 64.405 23806 64.405 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20250707 0 28.31 28.44 28.28 28.33 9500 28.33 up up correct
COM.US Direxion Shares ETF Trust 20250707 0 27.97 28.08 27.931 28.053 98300 28.053 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250707 0 21.07 21.14 21.05 21.129 28600 21.129 up up correct
COPX.US Global X Copper Miners ETF 20250707 0 45.5 45.65 45.01 45.33 1664500 45.33 down down correct
CORN.US Teucrium Commodity Trust 20250707 0 17.69 17.83 17.52 17.54 74900 17.54 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250707 0 96.63 96.63 96.26 96.4 31808 96.012 down down correct
CPER.US United States Copper Index Fund LP 20250707 0 31.09 31.31 31 31.15 258100 31.15 up up correct
CQQQ.US Invesco China Technology ETF 20250707 0 43.45 43.87 43.37 43.49 363100 43.49 up up correct
CRAK.US VanEck Vectors ETF Trust 20250707 0 33.565 33.86 33.55 33.73 8538 33.73 up up correct
CRBN.US iShares Trust 20250707 0 212.41 212.93 211.3322 211.5822 4461 211.5822 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250707 0 23.39 23.39 22.75 23.02 108700 23.02 down down correct
CSD.US Invesco S&P Spin 20250707 0 84.53 84.99 84.18 84.2828 2093 84.2828 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250707 0 23.3553 23.3553 23.3553 23.3553 21 23.3553
CURE.US Direxion Shares ETF Trust 20250707 0 79.6 79.6 76.47 77.83 113900 77.83 down down correct
CUT.US Invesco MSCI Global Timber ETF 20250707 0 30.99 30.99 30.57 30.57 1000 30.57 down down correct
CVY.US Invesco Zacks Multi 20250707 0 26.32 26.3205 25.9917 26.1306 2027 26.1306 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250707 0 83.1 83.16 82.69 82.88 497325 82.76 down down correct
CWEB.US Direxion Shares ETF Trust 20250707 0 37.84 39.16 37.84 38.53 224200 38.53 up up correct
CWI.US SPDR MSCI ACWI ex 20250707 0 32.53 32.62 32.34 32.43 191200 32.43 down down correct
CWS.US AdvisorShares Focused Equity ETF 20250707 0 70.97 71.04 70.22 70.46 6300 70.46 down down correct
CZA.US Invesco Zacks Mid 20250707 0 108.22 108.22 107.22 107.42 5500 107.42 down down correct
DAT.US ProShares Big Data Refiners ETF 20250707 0 46.99 46.99 46.911 46.911 400 46.911 down down correct
DBA.US Invesco DB Multi 20250707 0 25.67 25.74 25.6 25.71 237400 25.71 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250707 0 36.7 36.78 36.57 36.61 23500 36.61 down down correct
DBB.US Invesco DB Multi 20250707 0 19.13 19.16 19.04 19.08 53700 19.08 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20250707 0 22.14 22.31 22.11 22.26 413100 22.26 up up correct
DBE.US Invesco DB Energy Fund 20250707 0 19.19 19.43 19.1369 19.3444 11279 19.3444 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250707 0 43.91 43.98 43.7 43.78 615500 43.78 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250707 0 27.67 27.67 27.14 27.14 3500 27.14 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250707 0 44.37 44.44 44.16 44.2 45600 44.2 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250707 0 51.09 51.24 51.038 51.038 4100 51.038 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250707 0 76.22 76.22 75.44 75.44 3300 75.44 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20250707 0 25.72 25.72 25.645 25.69 283600 25.69 down down correct
DBO.US Invesco DB Oil Fund 20250707 0 13.57 13.77 13.54 13.73 342300 13.73 up up correct
DBP.US Invesco DB Precious Metals Fund 20250707 0 75.32 75.96 75.19 75.96 7200 75.96 up up correct
DDM.US ProShares Ultra Dow30 20250707 0 100.89 101.06 98.3 99.38 138700 99.38 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20250707 0 21.02 21.04 20.995 21 3900 20.8509 down down correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250707 0 33.56 33.56 33.31 33.3458 1088 33.3458 down down correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250707 0 34.44 34.47 33.9608 34.0697 1979 34.0697 down down correct
DEM.US WisdomTree Trust 20250707 0 45.8 45.9 45.49 45.59 179300 45.59 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250707 0 32.93 33.185 32.54 32.68 145782 32.6353 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250707 0 56.96 56.99 56.539 56.65 8800 56.65 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250707 0 57.83 57.88 57.49 57.555 4011 57.555 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250707 0 36.37 36.47 36.03 36.21 2143800 36.21 down down correct
DFAE.US Dimensional ETF Trust 20250707 0 28.94 29.02 28.77 28.84 536600 28.84 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20250707 0 34.43 34.52 34.21 34.31 1294300 34.31 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20250707 0 65.43 65.89 64.62 64.98 633300 64.98 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250707 0 55.92 56.355 55.15 55.5 255400 55.5 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20250707 0 42.85 42.905 42.45 42.66 595400 42.66 down down correct
DFCF.US Dimensional ETF Trust 20250707 0 42.1 42.11 41.96 42.01 693000 41.6873 down down correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250707 0 70.25 70.35 69.8 69.93 9100 69.93 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250707 0 50.82 51.64 50.25 51.26 301400 51.26 up up correct
DFIP.US Dimensional ETF Trust 20250707 0 41.7 41.7 41.6 41.66 72700 41.3295 down down correct
DFIV.US DFIV 20250707 0 42.9 42.98 42.56 42.71 953000 42.71 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250707 0 85.21 85.285 84.3685 84.4637 15974 84.4637 down down correct
DFNM.US Dimensional ETF Trust 20250707 0 47.5 47.5 47.42 47.47 161200 47.2333 down down correct
DFSD.US Dimensional ETF Trust 20250707 0 47.99 47.99 47.9 47.92 458500 47.5574 down down correct
DFUS.US Dimensional U.S. Equity ETF 20250707 0 67.7 67.77 67.11 67.44 415400 67.44 down down correct
DGP.US DB Gold Double Long ETN 20250707 0 100.25 101.85 99.72 101.8 17600 101.8 up up correct
DGRO.US iShares Core Dividend Growth ETF 20250707 0 65.13 65.22 64.495 64.79 1341700 64.79 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250707 0 55.51 55.66 55.14 55.26 96500 55.26 down down correct
DGT.US SPDR Series Trust 20250707 0 151.86 151.86 150.4 150.7207 8355 150.7207 down down correct
DGZ.US DB Gold Short ETN 20250707 0 7 7 6.97 6.97 800 6.97 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20250707 0 98.04 98.262 97.36 97.68 30504 97.4772 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250707 0 447.38 447.84 441.56 444 3657454 443.5573 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250707 0 18.18 18.18 18.0519 18.08 416256 18.0052 down down correct
DIG.US ProShares Ultra Oil & Gas 20250707 0 34.58 34.91 33.62 34.33 24207 34.33 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250707 0 75.04 75.11 74.56 74.67 19000 74.67 down down correct
DIV.US Global X SuperDividend U.S. ETF 20250707 0 17.83 17.91 17.68 17.76 226503 17.6506 down down correct
DIVO.US Amplify ETF Trust 20250707 0 43.02 43.0765 42.66 42.91 534687 42.7382 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250707 0 31.05 31.05 30.826 30.882 2500 30.882 down down correct
DIVZ.US Listed Funds Trust 20250707 0 35.37 35.409 35.17 35.28 26700 35.2099 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250707 0 53.93 54.04 53.44 53.63 30100 53.63 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250707 0 34.15 34.28 34.1 34.26 33600 34.26 up down incorrect
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250707 0 83.38 83.4 82.61 83 191581 82.9016 down up incorrect
DLS.US WisdomTree International SmallCap Dividend Fund 20250707 0 75.17 75.31 74.66 74.73 22400 74.73 down up incorrect
DMCY.US The Advisors Inner Circle Fund III 20250707 0 28.485 28.485 28.27 28.3004 3482 28.3004 down up incorrect
DNL.US WisdomTree Global ex 20250707 0 40.09 40.21 39.88 40.03 21400 40.03 down up incorrect
DOG.US ProShares Short Dow30 20250707 0 25.14 25.46 25.11 25.31 1084400 25.31 up down incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20250707 0 59.44 59.63 59.14 59.24 32300 59.24 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20250707 0 51.39 51.65 50.83 51.11 118900 51.0605 down up incorrect
DPST.US Direxion Shares ETF Trust 20250707 0 102.14 106.142 98.69 100.73 998900 100.73 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250707 0 9.39 9.705 9.225 9.5 2162500 9.5 up up correct
DRN.US Direxion Shares ETF Trust 20250707 0 9.77 9.94 9.38 9.54 687600 9.54 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250707 0 24.6 25.66 24.22 25.28 141200 25.28 up up correct
DSCF.US Discipline Fund ETF 20250707 0 23.37 23.37 23.33 23.33 200 23.33 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20250707 0 117.03 117.15 116.08 116.61 106000 116.61 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250707 0 56.11 56.31 55.69 55.92 47000 55.92 down down correct
DSTX.US ETF Series Solutions 20250707 0 27.64 27.6436 27.64 27.6436 1359 27.6436 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20250707 0 80.69 80.84 80.0613 80.32 17371 80.2217 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20250707 0 49.07 49.88 49.07 49.5124 3242 49.5124 up up correct
DTH.US WisdomTree International High Dividend Fund 20250707 0 46.37 46.44 46.11 46.23 46200 46.23 down down correct
DUG.US ProShares UltraShort Oil & Gas 20250707 0 36.07 37.02 35.78 36.36 32200 36.36 up up correct
DUSL.US Direxion Shares ETF Trust 20250707 0 70.29 70.89 68.47 69.64 20600 69.64 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250707 0 24.66 25.32 23.63 23.66 1891800 23.66 down down correct
DVYE.US iShares Inc. 20250707 0 29 29.06 28.76 28.82 99500 28.82 down down correct
DWM.US WisdomTree International Equity Fund 20250707 0 63.43 63.54 63.095 63.1262 10866 63.1262 down down correct
DWMF.US WisdomTree International Multifactor Fund 20250707 0 31.3616 31.38 31.2099 31.2099 3464 31.2099 down down correct
DWX.US SPDR S&P International Dividend ETF 20250707 0 42.09 42.13 41.83 41.87 16100 41.87 down down correct
DXD.US ProShares Trust 20250707 0 23.56 24.15 23.5 23.89 649400 23.89 up up correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250707 0 113.74 114.11 112.69 112.94 1049100 112.94 down down correct
DYLD.US Two Roads Shared Trust 20250707 0 22.5907 22.615 22.52 22.58 5624 22.5038 down down correct
DYNF.US BlackRock ETF Trust 20250707 0 54.87 54.955 54.395 54.6 1748700 54.6 down down correct
DZZ.US DB Gold Double Short ETN 20250707 0 1.83 1.83 1.72 1.72 6900 1.72 down down correct
EAGG.US iShares Trust 20250707 0 47.13 47.14 47.0107 47.04 253414 46.8817 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250707 0 27.97 27.98 27.89 27.944 2800 27.944 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250707 0 33.35 35.54 33.133 33.23 5000 33.23 down down correct
EATZ.US AdvisorShares Restaurant ETF 20250707 0 31.22 31.22 30.7 30.954 1300 30.954 down down correct
EBLU.US Ecofin Global Water ESG Fund 20250707 0 53.11 53.14 52.93 52.9737 1891 52.9737 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250707 0 21.32 21.32 21.1901 21.23 1258240 21.1283 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20250707 0 31.91 31.91 31.63 31.74 14700 31.74 down down correct
ECNS.US iShares Trust 20250707 0 31.71 31.81 31.7 31.76 20300 31.76 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20250707 0 23.92 23.92 23.79 23.83 2000 23.83 down up incorrect
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250707 0 39.22 39.5 38.42 38.65 97900 38.65 down up incorrect
EDIV.US SPDR Index Shares Funds 20250707 0 38.57 38.77 38.35 38.47 98200 38.47 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250707 0 22.1 22.18 22.1 22.15 700 22.15 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20250707 0 38.88 38.93 38.56 38.63 59700 38.63 down up incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250707 0 65.03 65.06 64.29 64.55 721600 64.55 down up incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250707 0 5.39 5.4799 5.34 5.46 728174 5.46 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250707 0 26.26 26.37 26.16 26.24 57138 26.24 down up incorrect
EEM.US iShares MSCI Emerging Markets ETF 20250707 0 48.28 48.39 47.96 48.07 24462300 48.07 down up incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250707 0 16.77 16.82 16.71 16.73 1600 16.73 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20250707 0 64.33 64.41 63.9 63.95 8800 63.95 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250707 0 37.46 37.62 37.28 37.28 3962 37.28 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250707 0 52.79 53.11 52.35 52.42 17000 52.42 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250707 0 64.2355 64.37 63.42 63.5162 9259 63.5162 down down correct
EEV.US ProShares Trust 20250707 0 12.4421 12.615 12.39 12.5683 106756 12.5683 up up correct
EFA.US iShares MSCI EAFE ETF 20250707 0 88.94 89.1 88.3 88.55 12925000 88.55 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250707 0 47.07 47.11 46.78 46.7993 7977 46.7993 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20250707 0 59.11 59.18 58.575 58.8 166000 58.8 down down correct
EFO.US ProShares Ultra MSCI EAFE 20250707 0 55.67 55.67 54.72 54.72 10927 54.72 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20250707 0 10.87 11.02 10.87 11.01 18417 11.01 up up correct
EFZ.US ProShares Short MSCI EAFE 20250707 0 13.88 13.9913 13.87 13.94 10559 13.94 up up correct
EIDO.US iShares MSCI Indonesia ETF 20250707 0 17.44 17.4583 17.34 17.34 613471 17.34 down down correct
EINC.US VanEck Vectors Energy Income ETF 20250707 0 96.44 97.16 95.63 96.04 3300 94.8682 down up incorrect
EIRL.US iShares Trust 20250707 0 66.93 67.09 66.78 66.96 4500 66.96 up down incorrect
EIS.US iShares MSCI Israel ETF 20250707 0 97 97 95.35 95.93 78400 95.93 down up incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250707 0 32 32.12 32 32.0132 3348 32.0132 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250707 0 27.49 27.62 27.46 27.55 10300 27.55 up down incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250707 0 28.3 28.3 28.04 28.18 12331 28.0547 down up incorrect
ELQD.US iShares Trust 20250707 0 81.544 81.544 81.544 81.544 100 81.2502
EMBD.US Global X Emerging Markets Bond ETF 20250707 0 23.33 23.33 23.15 23.24 58000 23.1282 down up incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250707 0 24.53 24.53 24.43 24.46 23600 24.3403 down down correct
EMLC.US VanEck Vectors ETF Trust 20250707 0 25.33 25.33 25.125 25.14 3014248 25.0049 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250707 0 37.17 37.28 36.91 37.12 218500 37.12 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250707 0 28.95 28.95 28.7 28.75 32600 28.75 down down correct
EMNT.US EMNT 20250707 0 98.436 98.436 98.411 98.42 5200 98.0613 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250707 0 40.78 41.174 40.78 40.84 14400 40.84 up up correct
EMSG.US DBX ETF Trust 20250707 0 31.15 31.1799 31 31.0048 980 31.0048 down down correct
EMTY.US ProShares Trust 20250707 0 12.14 12.19 12.13 12.13 6051 12.13 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20250707 0 31.77 31.81 31.31 31.51 68992 31.1275 down down correct
ENTR.US EntrepreneurShares Series Trust 20250707 0 18.95 19.04 18.89 19 733990 19 up up correct
EOCT.US Innovator ETFs Trust 20250707 0 28.25 28.266 28.11 28.177 7900 28.177 down down correct
EPHE.US iShares MSCI Philippines ETF 20250707 0 26.91 26.94 26.68 26.72 50900 26.72 down down correct
EPI.US WisdomTree India Earnings Fund 20250707 0 47.31 47.38 47.12 47.19 526900 47.19 down down correct
EPOL.US iShares Trust 20250707 0 32.24 32.38 32 32.25 348800 32.25 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250707 0 49.08 49.23 48.7708 48.87 219409 48.87 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20250707 0 64.76 64.86 64.13 64.4 65700 64.4 down down correct
EPU.US iShares MSCI Peru ETF 20250707 0 49.51 49.9 49.5 49.62 18700 49.62 up up correct
EPV.US ProShares UltraShort FTSE Europe 20250707 0 26.04 26.45 25.97 26.34 15500 26.34 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250707 0 50.07 50.22 49.56 49.79 28200 49.79 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250707 0 44.27 44.3 43.94 44.11 19200 44.11 down down correct
EQWL.US Invesco Exchange 20250707 0 111.48 111.65 110.45 110.99 57700 110.99 down down correct
ERTH.US Invesco Exchange 20250707 0 43.27 43.27 42.86 42.91 6200 42.91 down down correct
ERX.US Direxion Shares ETF Trust 20250707 0 53.46 53.95 51.91 52.98 344932 52.98 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250707 0 21.84 22.5 21.69 22.09 182900 22.09 up up correct
ESBA.US Empire State Realty OP L.P 20250707 0 8.01 8.01 8.01 8.01 0 8.01
ESGA.US American Century Sustainable Equity ETF 20250707 0 73.0186 73.0186 72.42 72.6511 2880 72.6511 down down correct
ESGB.US IndexIQ Active ETF Trust 20250707 0 21.17 21.17 21.0746 21.0798 2447 20.9824 down down correct
ESGN.US Columbia ETF Trust I 20250707 0 35.09 35.71 35.055 35.0969 36120 35.0969 up up correct
ESGS.US Columbia ETF Trust I 20250707 0 45.6 45.65 45.1155 45.36 28195 45.36 down down correct
ESGY.US American Century Sustainable Growth ETF 20250707 0 59.6459 59.6459 59.6459 59.6459 0 59.6459
ETHO.US Etho Climate Leadership U.S. ETF 20250707 0 60.24 60.24 59.22 59.29 7510 59.29 down down correct
EUDG.US WisdomTree Trust 20250707 0 34.79 34.8 34.58 34.6346 8358 34.6346 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20250707 0 22.9638 23.1599 22.95 23.12 29990 23.12 up up correct
EUO.US ProShares Trust II 20250707 0 27.68 27.93 27.66 27.82 62200 27.82 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250707 0 34.53 34.63 33.53 33.84 39300 33.84 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20250707 0 100.5 100.71 99.5 100.07 121900 100.07 down down correct
EUSB.US iShares Trust 20250707 0 43.2 43.2 43.105 43.16 119500 43.0167 down down correct
EUSC.US WisdomTree Trust 20250707 0 46.4 46.59 46.282 46.4 9349 46.4
EVNT.US EVNT 20250707 0 11.5185 11.5185 11.5185 11.5185 35 11.5185
EVX.US VanEck Vectors ETF Trust 20250707 0 38.54 38.54 38.2512 38.44 5019 38.44 down up incorrect
EWA.US iShares MSCI Australia ETF 20250707 0 26.12 26.2 25.92 25.98 2263500 25.98 down up incorrect
EWC.US iShares MSCI Canada ETF 20250707 0 46.47 46.57 46.1 46.18 3482300 46.18 down up incorrect
EWD.US iShares MSCI Sweden ETF 20250707 0 45.4 45.61 45.29 45.52 112100 45.52 up down incorrect
EWG.US iShares MSCI Germany ETF 20250707 0 42.24 42.4 42.08 42.23 1840100 42.23 down up incorrect
EWH.US iShares Inc. 20250707 0 19.87 19.94 19.77 19.82 3984300 19.82 down up incorrect
EWI.US iShares MSCI Italy ETF 20250707 0 47.9 48.09 47.73 47.87 281200 47.87 down down correct
EWJ.US iShares MSCI Japan ETF 20250707 0 73.61 73.7 72.58 72.82 11486000 72.82 down down correct
EWK.US iShares MSCI Belgium ETF 20250707 0 22.02 22.07 21.95 22 17400 22 down down correct
EWL.US iShares MSCI Switzerland ETF 20250707 0 54.69 54.785 54.38 54.53 240095 54.53 down down correct
EWM.US iShares MSCI Malaysia ETF 20250707 0 24.16 24.16 23.86 23.93 636500 23.93 down down correct
EWN.US iShares MSCI Netherlands ETF 20250707 0 54.14 54.24 53.91 53.98 6800 53.98 down up incorrect
EWO.US iShares MSCI Austria ETF 20250707 0 28.96 29.11 28.84 28.99 119600 28.99 up down incorrect
EWP.US iShares MSCI Spain ETF 20250707 0 44.23 44.49 44.11 44.31 350100 44.31 up down incorrect
EWQ.US iShares MSCI France ETF 20250707 0 42.81 42.92 42.55 42.68 212000 42.68 down up incorrect
EWS.US iShares MSCI Singapore ETF 20250707 0 25.94 26.08 25.9 25.97 564600 25.97 up up correct
EWT.US iShares MSCI Taiwan ETF 20250707 0 57.97 58.14 57.46 57.63 4089600 57.63 down down correct
EWU.US iShares MSCI United Kingdom ETF 20250707 0 39.68 39.74 39.38 39.42 726700 39.42 down down correct
EWV.US ProShares UltraShort MSCI Japan 20250707 0 33.05 34.15 33.05 33.98 41902 33.98 up up correct
EWW.US iShares MSCI Mexico ETF 20250707 0 61.45 61.67 60.96 61.11 1512800 61.11 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250707 0 61.81 62.22 61.81 62.02 38200 62.02 up up correct
EWY.US iShares MSCI South Korea ETF 20250707 0 70.94 71.15 69.85 70.07 7992500 70.07 down down correct
EWZ.US iShares MSCI Brazil ETF 20250707 0 29.03 29.08 28.55 28.6 29163400 28.6 down down correct
EXI.US iShares Global Industrials ETF 20250707 0 165.29 165.56 164.52 165.05 16200 165.05 down down correct
EZA.US iShares MSCI South Africa ETF 20250707 0 53.94 54.15 53.46 53.84 345400 53.84 down down correct
EZJ.US ProShares Ultra MSCI Japan 20250707 0 41.225 41.225 41.1998 41.1998 538 41.1998 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250707 0 63.44 63.67 62.64 62.94 17000 62.94 down down correct
FAN.US First Trust Global Wind Energy ETF 20250707 0 18.63 18.71 18.57 18.57 16400 18.57 down down correct
FAS.US Direxion Shares ETF Trust 20250707 0 175.63 176.98 168.75 171.44 723300 171.44 down down correct
FAZ.US Direxion Shares ETF Trust 20250707 0 4.23 4.39 4.18 4.32 29622700 4.32 up up correct
FBND.US Fidelity Total Bond ETF 20250707 0 45.55 45.62 45.42 45.45 2472832 45.2763 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250707 0 164.5 164.95 160.77 162.06 19852 162.06 down down correct
FCG.US First Trust Natural Gas ETF 20250707 0 23.28 23.52 22.87 23.15 494060 23.15 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250707 0 64.65 64.78 64.11 64.23 122900 64.23 down down correct
FCOR.US Fidelity Merrimack Street Trust 20250707 0 47.13 47.14 46.95 47.02 21711 46.8433 down down correct
FDD.US First Trust Exchange 20250707 0 15.45 15.53 15.39 15.4 424100 15.4 down down correct
FDHY.US Fidelity High Yield Factor ETF 20250707 0 49.09 49.11 48.74 48.87 61854 48.5988 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250707 0 94.54 95.01 93.94 94.61 144200 94.61 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250707 0 43.08 43.11 42.55 42.76 787000 42.76 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250707 0 63.43 63.43 62.881 63.2 64200 63.2 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250707 0 74 74 73.35 73.67 6900 73.67 down down correct
FDMO.US Fidelity Momentum Factor ETF 20250707 0 75.86 75.93 75.55 75.83 19100 75.83 down down correct
FDN.US First Trust Exchange 20250707 0 268.33 269.56 267.76 269.25 138113 269.25 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20250707 0 55.01 55.24 54.6 54.697 31300 54.697 down down correct
FDVV.US Fidelity High Dividend ETF 20250707 0 53.1 53.1 52.525 52.8 857400 52.8 down up incorrect
FDWM.US Fidelity Covington Trust 20250707 0 24.3232 24.3232 24.3232 24.3232 151 24.3232
FEDM.US FEDM 20250707 0 55.24 55.24 54.8907 54.8907 830 54.8907 down up incorrect
FEIG.US FEIG 20250707 0 40.85 40.85 40.77 40.795 2900 40.629 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20250707 0 23.9 24.02 23.56 23.79 2856400 23.79 down up incorrect
FEU.US SPDR STOXX Europe 50 ETF 20250707 0 48.4 48.51 48.13 48.26 69700 48.26 down up incorrect
FEUS.US FEUS 20250707 0 67.89 67.9327 67.89 67.9327 1161 67.9327 up down incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20250707 0 59.68 59.95 59.45 59.61 1548900 59.61 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20250707 0 21.86 21.86 21.73 21.73 330 21.73 down up incorrect
FFND.US Northern Lights Fund Trust II 20250707 0 27.99 28.01 27.78 27.89 9950 27.89 down up incorrect
FFTY.US Innovator ETFs Trust 20250707 0 32.39 32.7 32.015 32.66 93100 32.66 up down incorrect
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250707 0 27.67 27.76 27.52 27.59 82700 27.59 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250707 0 64.26 64.26 63.39 63.69 221100 63.69 down down correct
FIDI.US Fidelity International High Dividend ETF 20250707 0 23.42 23.42 23.185 23.24 44100 23.24 down down correct
FIDU.US Fidelity Covington Trust 20250707 0 78.67 79.01 77.98 78.44 87700 78.44 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20250707 0 3.12 3.6 2.93 3.22 631000 3.22 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20250707 0 42.94 44.13 42.71 42.71 53300 42.5592 down down correct
FILL.US iShares MSCI Global Energy Producers ETF 20250707 0 24.06 24.19 23.88 23.99 5700 23.99 down down correct
FISK.US Empire State Realty OP L.P 20250707 0 8.14 8.14 8.14 8.14 0 8.14
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250707 0 25.66 25.66 25.491 25.518 64400 25.4352 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20250707 0 77.19 77.355 76.601 76.601 6600 76.601 down down correct
FIVA.US Fidelity International Value Factor ETF 20250707 0 29.46 29.46 29.1018 29.17 51148 29.17 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250707 0 53.61 53.7 53 53.19 28457 53.19 down down correct
FIW.US First Trust Exchange 20250707 0 110.06 110.63 109.24 109.55 39000 109.55 down down correct
FLAU.US Franklin FTSE Australia ETF 20250707 0 31.11 31.11 30.6301 30.7125 6304 30.7125 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20250707 0 25.97 26.112 25.88 25.894 5800 25.894 down down correct
FLBR.US Franklin FTSE Brazil ETF 20250707 0 18.12 18.14 17.79 17.82 57400 17.82 down down correct
FLCA.US Franklin Templeton ETF Trust 20250707 0 42.02 42.02 41.645 41.77 30900 41.77 down down correct
FLCB.US Franklin Templeton ETF Trust 20250707 0 21.33 21.33 21.273 21.28 335000 21.199 down down correct
FLCH.US Franklin FTSE China ETF 20250707 0 21.55 21.68 21.522 21.58 28100 21.58 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250707 0 21.45 21.45 21.335 21.37 109439 21.2797 down down correct
FLEE.US Franklin FTSE Europe ETF 20250707 0 33.87 33.87 33.57 33.67 18800 33.67 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20250707 0 30.51 30.619 30.301 30.37 76000 30.37 down down correct
FLGR.US Franklin FTSE Germany ETF 20250707 0 33.5 33.529 33.4 33.44 7700 33.44 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250707 0 20.37 20.37 20.3001 20.315 124711 20.2418 down down correct
FLHK.US Franklin FTSE Hong Kong ETF 20250707 0 19.1656 19.1656 19.1656 19.1656 0 19.1656
FLIN.US Franklin FTSE India ETF 20250707 0 39.75 39.794 39.54 39.62 296500 39.62 down down correct
FLJH.US Franklin Templeton ETF Trust 20250707 0 32.06 32.09 31.78 31.843 20800 31.843 down down correct
FLJP.US Franklin FTSE Japan ETF 20250707 0 31.61 31.66 31.205 31.29 737300 31.29 down down correct
FLKR.US Franklin FTSE South Korea ETF 20250707 0 24.19 24.26 23.837 23.88 118200 23.88 down down correct
FLLA.US Franklin FTSE Latin America ETF 20250707 0 21.96 21.96 21.68 21.7121 18542 21.7121 down down correct
FLLV.US Franklin Templeton ETF Trust 20250707 0 58.64 58.85 58.16 58.2522 3961 58.2522 down down correct
FLMB.US Franklin Liberty Federal Tax 20250707 0 23 23.005 22.94 22.965 14705 22.8759 down down correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250707 0 24.19 24.19 24.15 24.17 259284 24.0782 down down correct
FLMX.US Franklin FTSE Mexico ETF 20250707 0 30.11 30.1895 29.8701 29.9417 9647 29.9417 down down correct
FLRG.US Fidelity Covington Trust 20250707 0 36.09 36.15 35.75 35.89 36500 35.89 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250707 0 30.75 30.75 30.72 30.73 1516465 30.6029 down down correct
FLRT.US Pacer Funds Trust 20250707 0 47.47 47.47 47.44 47.455 69273 47.2056 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250707 0 33.36 33.48 33.36 33.4405 1938 33.4405 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250707 0 24.22 24.49 24.22 24.402 16500 24.402 up up correct
FLSW.US Franklin FTSE Switzerland ETF 20250707 0 37.81 37.9 37.742 37.742 3600 37.742 down down correct
FLTB.US Fidelity Merrimack Street Trust 20250707 0 50.48 50.48 50.1863 50.1883 12546 50.0054 down down correct
FLTR.US VanEck Vectors ETF Trust 20250707 0 25.44 25.44 25.43 25.44 939000 25.3329
FLTW.US Franklin FTSE Taiwan ETF 20250707 0 52.94 52.94 52.42 52.45 46600 52.45 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250707 0 24.975 25.01 24.97 24.97 7100 24.8638 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20250707 0 51.5 51.66 50.99 51.26 15100 51.26 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20250707 0 45.33 45.61 45.08 45.4029 15456 45.4029 up up correct
FMNY.US First Trust Exchange 20250707 0 26.03 26.03 25.95 25.99 4300 25.8272 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250707 0 14.89 14.89 14.89 14.89 7200 14.89
FNCL.US Fidelity MSCI Financials Index ETF 20250707 0 75.27 75.48 74.32 74.76 112800 74.76 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250707 0 29.56 29.77 29.18 29.29 1047700 29.29 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250707 0 24.41 24.43 24.14 24.25 77000 24.25 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20250707 0 42.04 42.13 41.72 41.81 146700 41.81 down down correct
FNDE.US Schwab Strategic Trust 20250707 0 33.3 33.41 33.13 33.19 643900 33.19 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250707 0 40.1 40.17 39.74 39.84 1006900 39.84 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250707 0 24.92 24.98 24.68 24.79 3464300 24.79 down down correct
FNGD.US MicroSectors FANG+ Index 20250707 0 6.42 6.58 6.39 6.49 3433500 6.49 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250707 0 213.26 215.3 210.45 211.8 54000 211.8 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250707 0 110.1 110.53 109.1451 109.91 23651 109.91 down down correct
FNGS.US MicroSectors FANG+ ETN 20250707 0 64.84 65.121 64.444 64.9 172700 64.9 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250707 0 24.85 24.9148 24.19 24.6 4668381 24.6 down down correct
FORH.US ETF Opportunities Trust 20250707 0 23.439 23.5398 23.439 23.5398 1458 23.5398 up up correct
FOVL.US iShares Trust 20250707 0 73.287 73.41 72.62 72.629 10100 72.629 down down correct
FPE.US First Trust Preferred Securities and Income ETF 20250707 0 17.87 17.88 17.85 17.86 1017872 17.6862 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250707 0 19.05 19.05 18.99 19.01 534981 18.8265 down down correct
FPX.US First Trust US Equity Opportunities ETF 20250707 0 143.15 144.51 142.77 144.5 37291 144.5 up up correct
FQAL.US Fidelity Quality Factor ETF 20250707 0 70.27 70.398 69.67 69.92 29000 69.92 down down correct
FREL.US Fidelity Covington Trust 20250707 0 27.34 27.46 26.96 27.09 302000 27.09 down down correct
FRI.US First Trust S&P REIT Index Fund 20250707 0 27.29 27.39 26.96 27.08 75000 27.08 down down correct
FRTY.US Alger Mid Cap 40 ETF 20250707 0 18.92 19.1 18.78 19.04 32221 19.04 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20250707 0 43.32 43.333 43.14 43.26 167100 43.1217 down down correct
FSIG.US First Trust Exchange 20250707 0 19.12 19.12 19.02 19.03 1726653 18.8863 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20250707 0 19.92 19.92 19.9 19.92 166700 19.8165
FSMD.US Fidelity Covington Trust 20250707 0 42.37 42.545 41.76 42.04 389400 42.04 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250707 0 51.8 51.85 51.55 51.81 118600 51.81 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250707 0 199.6 200.06 197.83 198.72 384100 198.72 down down correct
FTSD.US Franklin ETF Trust 20250707 0 90.51 90.59 90.48 90.535 41356 90.1515 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250707 0 20.1135 20.12 20.1 20.1 41352 20.0034 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20250707 0 52.63 52.86 52.52 52.82 115300 52.82 up up correct
FVAL.US Fidelity Value Factor ETF 20250707 0 64.51 64.575 63.84 64.1 30600 64.1 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20250707 0 45.37 45.43 44.93 45.04 786300 45.04 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250707 0 64.43 64.568 64.25 64.38 101939 64.3177 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250707 0 130.96 131.17 130.6624 130.83 17498 130.5575 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250707 0 71.67 71.69 71.42 71.52 54611 71.4883 down down correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250707 0 65.17 65.51 64.77 65.11 23100 65.11 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20250707 0 108.35 108.39 107.8754 108.15 240508 108.0844 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250707 0 111.29 111.35 110.98 111.09 69000 111.09 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250707 0 64.4 64.4 63.72 63.94 19100 63.94 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20250707 0 102.85 102.85 101.4827 101.77 24336 101.77 down up incorrect
FXI.US iShares Trust 20250707 0 36.28 36.58 36.25 36.31 20175200 36.31 up down incorrect
FXL.US First Trust Technology AlphaDEX Fund 20250707 0 159.32 159.715 158.05 158.7 12371 158.7 down up incorrect
FXN.US First Trust Energy AlphaDEX Fund 20250707 0 15.62 15.75 15.295 15.49 1054530 15.49 down up incorrect
FXO.US First Trust Financials AlphaDEX Fund 20250707 0 56.97 57.345 56.41 56.68 59540 56.68 down up incorrect
FXP.US ProShares UltraShort FTSE China 50 20250707 0 10.76 10.76 10.6 10.7177 4948 10.7177 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20250707 0 42.44 42.53 42.18 42.37 202100 42.37 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250707 0 63.24 63.25 63.02 63.1 325700 63.1 down down correct
FXZ.US First Trust Exchange 20250707 0 59.29 59.58 58.68 59.06 18300 59.06 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20250707 0 46.96 47.04 46.85 46.88 21800 46.88 down down correct
GAMR.US ETF Managers Trust 20250707 0 82.28 82.9072 82.28 82.9072 1222 82.9072 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20250707 0 99.88 99.89 99.87 99.87 1037780 99.5238 down down correct
GBLD.US Invesco MSCI Green Building ETF 20250707 0 17.5292 17.5292 17.4316 17.4316 2640 17.4316 down down correct
GBUG.US iPath Gold ETN 20250707 0 25.32 25.75 25.01 25.745 29200 25.745 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250707 0 19.91 19.98 19.895 19.9669 16423 19.9669 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250707 0 40.98 40.98 40.8946 40.919 72836 40.7777 down down correct
GDMA.US Alpha Architect ETF Trust 20250707 0 34.66 34.67 34.66 34.67 400 34.67 up up correct
GDOC.US Goldman Sachs ETF Trust 20250707 0 31.64 31.64 31.36 31.39 6080 31.39 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20250707 0 51.93 53.21 51.32 53.17 22030200 53.17 up up correct
GDXD.US MicroSectors Gold Miners 20250707 0 3.11 3.21 2.89 2.91 12941000 2.91 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250707 0 67.56 69.05 66.34 69.02 3301700 69.02 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250707 0 72.15 77.44 69.09 77.13 599500 77.13 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250707 0 37.2 37.3196 37 37.04 137196 37.04 down down correct
GGRW.US Gabelli ETFs Trust 20250707 0 33.76 33.76 33.566 33.566 1800 33.566 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250707 0 45.2 45.22 45.0573 45.07 11555 44.8032 down down correct
GIGB.US Goldman Sachs ETF Trust 20250707 0 45.69 45.69 45.53 45.58 33179 45.3969 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20250707 0 66.79 66.94 66.51 66.67 29037 66.67 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20250707 0 67.58 67.58 67.12 67.266 1672 67.266 down down correct
GLD.US SPDR Gold Trust 20250707 0 305.07 307.71 304.53 307.37 7351600 307.37 up up correct
GLDM.US World Gold Trust 20250707 0 65.59 66.15 65.47 66.09 3083500 66.09 up up correct
GLDX.US USCF ETF Trust 20250707 0 34.9584 35.3618 34.9 35.2832 3284 35.2832 up up correct
GLIN.US VanEck Vectors ETF Trust 20250707 0 47.67 47.67 47.31 47.41 11200 47.41 down down correct
GLL.US ProShares Trust II 20250707 0 22.25 22.33 21.87 21.92 287900 21.92 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250707 0 33.39 33.39 33.01 33.116 12200 33.116 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250707 0 138.65 140.02 138.5 139.85 32800 139.85 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250707 0 126.68 126.88 126.18 126.31 13100 126.31 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20250707 0 55.51 55.66 55.04 55.38 104204 55.38 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250707 0 29.24 29.96 28.785 29.9 20900 29.9 up up correct
GOEX.US Global X Funds 20250707 0 45.55 46.3 44.67 46.3 6800 46.3 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250707 0 60.18 60.18 59.55 59.64 12400 59.64 down down correct
GREK.US Global X MSCI Greece ETF 20250707 0 59.75 59.8 58.64 59.12 81600 59.12 down down correct
GRN.US iPath Series B Carbon ETN 20250707 0 27.84 28.122 27.84 28.122 1200 28.122 up up correct
GRNB.US VanEck Vectors ETF Trust 20250707 0 24.11 24.11 24.055 24.08 23931 23.9897 down down correct
GSEU.US Goldman Sachs ETF Trust 20250707 0 42.23 42.38 42.07 42.154 16100 42.154 down down correct
GSFP.US Goldman Sachs Future Planet Equity ETF 20250707 0 33.86 33.86 33.841 33.841 1200 33.841 down down correct
GSG.US iShares S&P GSCI Commodity 20250707 0 22.39 22.55 22.35 22.5 186900 22.5 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250707 0 39.51 39.59 39.245 39.33 403600 39.33 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250707 0 47.333 47.337 47.09 47.3 38400 47.1146 down down correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250707 0 41.21 41.24 40.76 40.8022 11793 40.8022 down down correct
GSLC.US Goldman Sachs ETF Trust 20250707 0 122.47 122.668 121.52 122.09 246400 122.09 down down correct
GSPY.US Gotham Enhanced 500 ETF 20250707 0 34.23 34.23 33.99 34.0509 16958 34.0509 down down correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250707 0 70.28 70.66 69.47 69.57 15182 69.57 down down correct
GSY.US Invesco Ultra Short Duration ETF 20250707 0 50.18 50.18 50.16 50.17 515277 49.7929 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250707 0 36.13 36.18 35.965 35.985 5400 35.985 down down correct
GTO.US Invesco Total Return Bond ETF 20250707 0 46.72 46.72 46.5897 46.61 173622 46.2299 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250707 0 40.72 40.81 40.4 40.65 289500 40.65 down down correct
GURU.US Global X Guru Index ETF 20250707 0 54.03 54.03 53.63 53.73 1800 53.73 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250707 0 23.64 24.09 22.85 23.42 1109300 23.42 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250707 0 138.43 138.59 137.9 138.2184 7533 138.2184 down down correct
GWX.US SPDR S&P International Small Cap ETF 20250707 0 37.18 37.2 36.78 36.93 48700 36.93 down down correct
GXC.US SPDR Index Shares Funds 20250707 0 86.88 87.53 86.88 87.1 14500 87.1 up up correct
GXG.US Global X MSCI Colombia ETF 20250707 0 30.23 30.34 29.0519 29.23 63941 29.23 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20250707 0 13.28 13.29 13.22 13.27 19200 13.0625 down down correct
HACK.US ETF Series Solutions 20250707 0 86.51 87.13 86.054 86.37 111100 86.37 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250707 0 30.88 31.1001 30.7923 30.7923 1918 30.7923 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20250707 0 52.91 53.09 52.77 52.86 3300 52.86 down up incorrect
HAUZ.US DBX ETF Trust 20250707 0 22.83 22.95 22.71 22.78 61600 22.78 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250707 0 34.97 35.03 34.79 34.833 37300 34.833 down up incorrect
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250707 0 28.85 28.863 28.652 28.71 124300 28.71 down up incorrect
HDG.US ProShares Hedge Replication ETF 20250707 0 49.86 49.86 49.6101 49.696 676 49.696 down up incorrect
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250707 0 16.34 16.58 16.3 16.53 58100 16.53 up down incorrect
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250707 0 15.98 15.98 15.57 15.6425 1107 15.3017 down up incorrect
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250707 0 34.96 34.98 34.8599 34.8599 2149 34.8599 down up incorrect
HDV.US iShares Core High Dividend ETF 20250707 0 119.13 119.27 118.18 118.68 427800 118.68 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250707 0 48.3 48.53 48.24 48.31 160300 48.31 up up correct
HEQT.US Simplify Exchange Traded Funds 20250707 0 30.31 30.31 30.08 30.12 199153 30.12 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250707 0 44.03 44.19 43.7 43.72 56600 43.72 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250707 0 40.19 40.39 40.13 40.21 93640 40.21 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250707 0 29.55 29.55 29.235 29.26 112922 29.26 down down correct
HHH.US ETF Managers Trust 20250707 0 68.63 69.29 68.15 68.7 491600 68.7 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250707 0 45.67 46.24 43.95 44.91 233900 44.91 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250707 0 8.83 9.14 8.71 8.99 572300 8.99 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20250707 0 12.31 12.38 12.2 12.315 85411 12.208 up up correct
HKND.US Humankind Benefit Corporation 20250707 0 32.97 32.97 32.6661 32.6661 231 32.6661 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20250707 0 38.32 38.38 38.18 38.34 127362 38.2265 up up correct
HOMZ.US ETF Series Solutions 20250707 0 44.7 44.7 44.08 44.1292 2104 43.953 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250707 0 35.18 35.23 35.06 35.08 29840 35.08 down down correct
HTAB.US Hartford Exchange 20250707 0 18.67 18.67 18.62 18.66 117500 18.5907 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250707 0 28.41 28.56 28.16 28.215 1500 28.215 down down correct
HTRB.US Hartford Total Return Bond ETF 20250707 0 33.7 33.7 33.6008 33.63 86183 33.4981 down down correct
HTUS.US Exchange Traded Concepts Trust 20250707 0 40.27 40.34 39.97 40.063 22100 40.063 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250707 0 40.12 40.13 39.96 40.03 13900 40.03 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250707 0 46.75 46.775 46.63 46.65 22600 46.4504 down down correct
HYDW.US DBX ETF Trust 20250707 0 47.05 47.07 46.93 46.93 3700 46.7198 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250707 0 19.76 19.76 19.68 19.7 340934 19.5854 down down correct
HYG.US iShares Trust 20250707 0 80.33 80.34 80.06 80.1 37027281 79.6969 down down correct
HYGH.US iShares U.S. ETF Trust 20250707 0 86.43 86.48 86.17 86.25 42284 85.7359 down down correct
HYGV.US FlexShares Trust 20250707 0 40.82 40.83 40.67 40.68 84000 40.4337 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250707 0 36.79 36.79 36.65 36.66 680553 36.4616 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250707 0 24.62 24.6635 24.59 24.61 868566 24.513 down down correct
HYS.US PIMCO 0 20250707 0 94.61 94.61 94.2 94.29 773498 93.7235 down down correct
HYTR.US CP High Yield Trend ETF 20250707 0 21.77 21.77 21.7 21.712 117100 21.5065 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250707 0 42.33 42.33 42.1605 42.1605 3125 41.9138 down down correct
IAI.US iShares U.S. Broker 20250707 0 171.57 172.05 170.16 171.42 261500 171.42 down down correct
IAK.US iShares U.S. Insurance ETF 20250707 0 132.2 132.82 130.23 130.72 91100 130.72 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250707 0 29.21 29.279 29.13 29.156 17600 29.156 down down correct
IAT.US iShares U.S. Regional Banks ETF 20250707 0 52.27 52.73 51.71 52.08 175400 52.08 down down correct
IAU.US iShares Gold Trust 20250707 0 62.35 62.98 62.33 62.92 4468700 62.92 up up correct
IAUM.US iShares® Gold Trust Micro 20250707 0 33.01 33.31 32.97 33.28 2131900 33.28 up up correct
IBD.US Northern Lights Fund Trust IV 20250707 0 24.06 24.06 23.8233 23.94 289586 23.8591 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250707 0 25.12 25.12 25.1 25.1 445564 25.0125 down down correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250707 0 24.17 24.17 24.16 24.17 638068 24.0841
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250707 0 24.16 24.18 24.15 24.15 939952 24.0624 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250707 0 25.29 25.295 25.26 25.27 455557 25.1743 down down correct
IBDU.US iShares Trust 20250707 0 23.02 23.237 23.02 23.17 463400 23.0797 up up correct
IBDV.US iShares Trust 20250707 0 21.85 21.854 21.79 21.81 342600 21.7253 down down correct
IBDW.US iShares Trust 20250707 0 20.88 20.923 20.81 20.84 336400 20.7571 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250707 0 32.35 32.5175 32.2 32.35 208401 32.2761
IBUY.US Amplify Online Retail ETF 20250707 0 70.02 70.56 70.02 70.42 11200 70.42 up up correct
IDAT.US Ishares Trust 20250707 0 36.36 36.402 36.09 36.09 802 36.09 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20250707 0 75.74 75.87 75.21 75.41 1059900 75.41 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20250707 0 32.76 32.76 32.39 32.56 31600 32.56 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250707 0 33.17 33.2075 33.05 33.09 67760 33.09 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250707 0 50.59 50.85 50.43 50.65 319100 50.65 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250707 0 20.93 20.93 20.56 20.65 77400 20.65 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250707 0 34.15 34.18 33.82 33.92 17000 33.92 down down correct
IDRV.US iShares Trust 20250707 0 31.37 31.45 31 31.15 34100 31.15 down down correct
IDU.US iShares U.S. Utilities ETF 20250707 0 104.45 104.85 104.29 104.81 27600 104.81 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20250707 0 14.43 14.455 14.38 14.39 8508 14.39 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250707 0 59.99 60.12 59.6 59.75 8204400 59.75 down down correct
IEUR.US iShares Core MSCI Europe ETF 20250707 0 66.04 66.22 65.705 65.9 516800 65.9 down down correct
IEV.US iShares Trust 20250707 0 63.15 63.38 62.87 63.02 350700 63.02 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250707 0 17.63 17.82 17.23 17.46 647100 17.46 down down correct
IFED.US IFED 20250707 0 45.352 45.352 45.352 45.352 100 45.352
IG.US Principal Exchange 20250707 0 20.6 20.6599 20.5535 20.57 26212 20.4857 down down correct
IGBH.US iShares Interest Rate Hedged Long 20250707 0 24.16 24.17 24.1033 24.12 24897 23.9927 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250707 0 49.73 49.75 49.36 49.45 709216 49.2398 down down correct
IGM.US iShares Expanded Tech Sector ETF 20250707 0 113.02 113.17 112.07 112.55 347800 112.55 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20250707 0 53.54 53.73 53.2 53.42 50700 53.42 down down correct
IHDG.US WisdomTree Trust 20250707 0 45.05 45.161 44.89 44.92 282700 44.92 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250707 0 66.46 66.46 65.71 65.89 40384 65.89 down down correct
IHF.US iShares U.S. Healthcare Providers ETF 20250707 0 46.32 46.37 45.6 45.96 376900 45.96 down down correct
IHI.US iShares U.S. Medical Devices ETF 20250707 0 62.19 62.3 61.43 61.59 607400 61.59 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250707 0 21.93 22 21.91 21.9298 20337 21.8268 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20250707 0 24.62 24.62 24.58 24.59 3762 24.412 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250707 0 34.08 34.158 33.97 34.048 159400 34.048 down down correct
IJH.US iShares Trust 20250707 0 63.42 63.85 62.75 63.15 7031900 63.15 down down correct
IJJ.US iShares S&P Mid 20250707 0 127.15 128.11 125.81 126.42 161800 126.42 down down correct
IJK.US iShares S&P Mid 20250707 0 92.51 93.04 91.53 92.21 241600 92.21 down down correct
IJR.US iShares Core S&P Small 20250707 0 112.27 113.16 110.66 111.16 4469200 111.16 down down correct
IJS.US iShares S&P Small 20250707 0 102.99 103.96 101.64 102.04 295700 102.04 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250707 0 31.92 31.92 31.61 31.73 413136 31.73 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250707 0 86.5 86.52 85.96 86.17 101400 86.17 down down correct
ILCG.US iShares Morningstar Growth ETF 20250707 0 97.01 97.16 96.45 96.91 59000 96.91 down down correct
ILCV.US iShares Morningstar Value ETF 20250707 0 84.82 84.85 84.01 84.22 18800 84.22 down down correct
ILDR.US First Trust Exchange 20250707 0 29.86 29.86 29.34 29.4769 11990 29.4769 down down correct
ILF.US iShares Latin America 40 ETF 20250707 0 26.46 26.48 26.13 26.23 2156900 26.23 down down correct
ILTB.US iShares Trust 20250707 0 48.83 48.83 48.48 48.59 59622 48.3893 down down correct
IMCB.US iShares Morningstar Mid 20250707 0 80.76 80.97 80.05 80.44 20600 80.44 down down correct
IMCG.US iShares Morningstar Mid 20250707 0 81.03 81.26 80.39 80.93 235200 80.93 down down correct
IMTB.US iShares Core 5 20250707 0 43.38 43.38 43.1201 43.14 33505 42.9728 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250707 0 45.13 45.36 45.01 45.09 699800 45.09 down down correct
INCO.US Columbia India Consumer ETF 20250707 0 64.44 64.55 64.19 64.33 34300 64.33 down down correct
INDF.US Exchange Traded Concepts Trust 20250707 0 39.85 39.85 39.3883 39.3883 3553 39.3883 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250707 0 62.73 62.82 62.13 62.28 40100 62.28 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250707 0 37.36 37.406 36.83 36.91 26441 36.91 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250707 0 42.34 42.34 41.9 42.12 70500 42.12 down down correct
INKM.US SSGA Active Trust 20250707 0 32.45 32.45 32.23 32.27 3300 32.27 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250707 0 23.43 23.43 23.37 23.42 35400 23.3506 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250707 0 34.1 34.147 33.83 33.95 145400 33.95 down down correct
IOCT.US Innovator ETFs Trust 20250707 0 32.8 32.8 32.6 32.6201 2714 32.6201 down down correct
IOO.US iShares Global 100 ETF 20250707 0 108.88 109.07 108.01 108.39 84600 108.39 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20250707 0 67.89 67.969 67.085 67.27 72700 67.27 down down correct
IPAY.US ETF Series Solutions 20250707 0 60.31 60.58 60.1448 60.47 7545 60.47 up up correct
IPO.US Renaissance IPO ETF 20250707 0 45.1 45.18 44.44 44.79 40000 44.79 down down correct
IPOS.US Renaissance International IPO ETF 20250707 0 14.97 14.97 14.89 14.94 631 14.94 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20250707 0 27.19 27.27 27.03 27.09 63100 27.09 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250707 0 32.29 32.29 32.08 32.0965 4160 32.0965 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250707 0 42.92 43.057 42.72 42.82 765500 42.82 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20250707 0 32.95 32.95 32.7233 32.79 4670 32.79 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20250707 0 50.04 50.04 46.09 48.01 4000 48.01 down down correct
ISCB.US iShares Morningstar Small 20250707 0 59.57 59.57 58.99 59.21 3300 59.21 down down correct
ISCF.US iShares Trust 20250707 0 38.71 38.76 38.415 38.52 116694 38.52 down down correct
ISCG.US iShares Morningstar Small 20250707 0 50.36 50.63 49.79 50.06 16200 50.06 down up incorrect
ISCV.US iShares Morningstar Small 20250707 0 63.52 63.98 62.76 63.12 12200 63.12 down up incorrect
ISRA.US VanEck Vectors Israel ETF 20250707 0 53.21 53.21 51.7 52.6 19000 52.6 down up incorrect
ISWN.US Amplify ETF Trust 20250707 0 20.54 20.54 20.261 20.36 4600 20.36 down up incorrect
ITAN.US Alpha Architect ETF Trust 20250707 0 32.88 32.88 32.57 32.59 3100 32.59 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20250707 0 56.95 57.1 56.4968 56.7497 14322 56.7497 down up incorrect
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250707 0 136.37 136.55 135.16 135.81 1742700 135.81 down up incorrect
IVE.US iShares Trust 20250707 0 198.11 198.45 196.2 197.2 545700 197.2 down up incorrect
IVES.US ETF Managers Trust 20250707 0 27.04 27.17 26.85 27.05 886500 27.05 up down incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250707 0 32.86 33 32.6 32.73 582700 32.73 down up incorrect
IVOG.US Vanguard S&P Mid 20250707 0 114.89 115.5 114.16 114.41 37425 114.41 down down correct
IVOL.US Krane Shares Trust 20250707 0 19.36 19.46 19.06 19.15 155200 19.0925 down down correct
IVOO.US Vanguard Admiral Funds 20250707 0 107.43 107.99 106.21 106.82 64700 106.82 down down correct
IVOV.US Vanguard S&P Mid 20250707 0 98.22 98.7945 97.2125 97.71 25392 97.71 down down correct
IVV.US iShares Core S&P 500 ETF 20250707 0 626.34 627 620.85 623.83 7472300 623.83 down down correct
IVW.US iShares S&P 500 Growth ETF 20250707 0 110.46 110.62 109.63 110.15 1765100 110.15 down down correct
IWB.US iShares Russell 1000 ETF 20250707 0 342.65 343.05 339.7 341.37 865700 341.37 down down correct
IWC.US iShares Micro 20250707 0 132.2 133.18 130.7785 131.39 34146 131.39 down down correct
IWD.US iShares Russell 1000 Value ETF 20250707 0 196.93 197.26 194.9 195.88 2110900 195.88 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250707 0 42.09 42.09 42.09 42.09 100 42.09
IWF.US iShares Russell 1000 Growth ETF 20250707 0 426.1 427.36 423.17 425.26 1261200 425.26 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250707 0 47.8016 47.8016 47.8016 47.8016 51 47.8016
IWL.US iShares Russell Top 200 ETF 20250707 0 154.37 154.39 153.07 153.74 48000 153.74 down down correct
IWM.US iShares Trust 20250707 0 221.57 222.82 218.41 219.73 41551200 219.73 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250707 0 19.203 19.203 19.203 19.203 100 19.203
IWN.US iShares Russell 2000 Value ETF 20250707 0 163.77 165.04 161.44 162.41 1257500 162.41 down down correct
IWO.US iShares Russell 2000 Growth ETF 20250707 0 289.95 291.03 286.03 287.8 354600 287.8 down down correct
IWP.US iShares Russell Mid 20250707 0 139.58 140.08 138.62 139.53 1468200 139.53 down down correct
IWR.US iShares Russell Mid 20250707 0 93.42 93.74 92.49 93.01 1622200 93.01 down down correct
IWS.US iShares Russell Mid 20250707 0 134.41 135.07 133.09 133.84 348100 133.84 down down correct
IWV.US iShares Russell 3000 ETF 20250707 0 354.46 355.05 351.53 353.37 214800 353.37 down down correct
IWX.US iShares Russell Top 200 Value ETF 20250707 0 85.16 85.22 84.34 84.69 246600 84.69 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20250707 0 247.41 247.58 245.54 246.81 248200 246.81 down down correct
IXC.US iShares Global Energy ETF 20250707 0 39.79 39.95 39.27 39.58 450842 39.58 down down correct
IXG.US iShares Global Financials ETF 20250707 0 111.72 112.075 110.675 111.055 24840 111.055 down down correct
IXJ.US iShares Global Healthcare ETF 20250707 0 86.27 86.3 85.26 85.6 124100 85.6 down down correct
IXN.US iShares Global Tech ETF 20250707 0 92.89 93.06 92.17 92.56 133200 92.56 down down correct
IXP.US iShares Global Comm Services ETF 20250707 0 111.51 111.51 110.52 110.86 36794 110.86 down down correct
IYC.US iShares U.S. Consumer Services ETF 20250707 0 100.09 100.4 99.68 100.22 156200 100.22 up up correct
IYE.US iShares U.S. Energy ETF 20250707 0 46.08 46.31 45.43 45.88 511390 45.88 down down correct
IYF.US iShares U.S. Financials ETF 20250707 0 122.72 123.07 121.192 121.83 337738 121.83 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20250707 0 87.36 87.5792 86.2876 86.75 261675 86.75 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20250707 0 56.75 56.88 56.02 56.28 463900 56.28 down up incorrect
IYK.US iShares U.S. Consumer Goods ETF 20250707 0 71.16 71.22 70.79 71.17 271500 71.17 up down incorrect
IYM.US iShares U.S. Basic Materials ETF 20250707 0 143.64 144.06 142.62 143.32 6500 143.32 down up incorrect
IYR.US iShares U.S. Real Estate ETF 20250707 0 95.26 96.26 94.5 95.02 6150600 95.02 down up incorrect
IYW.US iShares U.S. Technology ETF 20250707 0 174.75 175.16 173.41 174.22 701300 174.22 down down correct
IYY.US iShares Dow Jones U.S. ETF 20250707 0 152.31 152.39 151.29 151.67 27200 151.67 down down correct
JAAA.US Janus Detroit Street Trust 20250707 0 50.58 50.6 50.56 50.58 5152000 50.3661
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250707 0 45.74 45.78 45.64 45.68 35097 45.5152 down down correct
JCTR.US J.P. Morgan Exchange 20250707 0 83.6898 83.6898 83.6898 83.6898 34 83.6898
JDIV.US JPMorgan U.S. Dividend ETF 20250707 0 52.07 52.07 51.85 51.85 400 51.85 down down correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250707 0 9.85 10.17 9.42 9.43 6011600 9.43 down down correct
JEPI.US J.P. Morgan Exchange 20250707 0 56.9 56.91 56.57 56.71 5618600 56.3508 down down correct
JETS.US U.S. Global Jets ETF 20250707 0 23.93 24.365 23.65 23.81 2427000 23.81 down down correct
JHCB.US John Hancock Exchange 20250707 0 21.352 21.37 21.31 21.34 10300 21.2521 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250707 0 29.25 29.25 29.05 29.05 7700 29.05 down down correct
JHMB.US John Hancock Exchange 20250707 0 21.72 21.72 21.68 21.685 25300 21.5919 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20250707 0 38.08 38.17 37.77 37.91 45200 37.91 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20250707 0 74.15 74.21 73.459 73.78 46923 73.78 down up incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20250707 0 62.19 62.41 61.539 61.84 220500 61.84 down up incorrect
JHMU.US John Hancock Exchange 20250707 0 25.54 25.57 25.47 25.54 3600 25.4568
JHSC.US John Hancock Multifactor Small Cap ETF 20250707 0 40.05 40.27 39.47 39.69 23800 39.69 down down correct
JIG.US J.P. Morgan Exchange 20250707 0 70.76 70.9 70.37 70.6198 14269 70.6198 down down correct
JIGB.US J.P. Morgan Exchange 20250707 0 45.2548 45.2548 45.1584 45.2 1469 45.0115 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20250707 0 86.5 86.52 85.9602 86.17 101426 86.17 down down correct
JKE.US iShares Morningstar Growth ETF 20250707 0 96.9015 97.16 96.45 96.91 58988 96.91 up up correct
JKF.US iShares Morningstar Value ETF 20250707 0 84.84 84.85 84.0111 84.22 18784 84.22 down down correct
JKG.US iShares Morningstar Mid 20250707 0 80.9399 80.97 80.05 80.44 20641 80.44 down down correct
JKJ.US iShares Morningstar Small 20250707 0 59.57 59.57 58.99 59.2092 3298 59.2092 down down correct
JKK.US iShares Morningstar Small 20250707 0 50.55 50.63 49.79 50.06 16183 50.06 down down correct
JMBS.US Janus Henderson Mortgage 20250707 0 44.64 44.64 44.5 44.56 408648 44.3775 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250707 0 64.46 64.56 64.03 64.45 75700 64.45 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250707 0 96.88 96.88 96.55 96.56 5591646 96.0227 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250707 0 79 82.6 76.27 82.6 358400 82.6 up up correct
JOJO.US Tidal ETF Trust 20250707 0 15.08 15.08 15.035 15.035 3900 14.9801 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20250707 0 50.8 51.23 50.48 50.98 449100 50.98 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250707 0 56.88 57.01 56.61 56.63 12000 56.63 down down correct
JPIE.US J.P. Morgan Exchange 20250707 0 46.11 46.11 46.04 46.05 587900 45.8277 down down correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250707 0 63.83 63.96 63.39 63.54 14006 63.54 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250707 0 38.85 38.85 38.75 38.7501 3255 38.5551 down down correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250707 0 106.02 106.02 104.442 104.811 12800 104.811 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250707 0 46.76 46.881 46.19 46.35 26200 46.35 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250707 0 120.04 120.08 119.03 119.2773 5216 119.2773 down down correct
JPXN.US iShares JPX 20250707 0 78.62 78.62 77.8442 77.8442 13277 77.8442 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250707 0 60.66 60.73 60.141 60.44 488800 60.44 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250707 0 47.14 47.14 47.03 47.049 46000 46.8646 down down correct
JSTC.US Tidal ETF Trust 20250707 0 19.9 19.93 19.683 19.75 66800 19.75 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20250707 0 56.38 56.4012 56.36 56.4012 747 56.4012 up up correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250707 0 88.83 88.83 88.37 88.413 2700 88.413 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250707 0 45.2 45.33 44.8 44.904 28100 44.904 down down correct
JXI.US iShares Global Utilities ETF 20250707 0 73.49 73.6 73.33 73.56 9600 73.56 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250707 0 22.02 22.03 21.71 21.8 10287 21.8 down down correct
KBA.US KraneShares Trust 20250707 0 24.52 24.56 24.51 24.52 8100 24.52
KBE.US SPDR S&P Bank ETF 20250707 0 58.5 59.11 57.73 58.06 1648100 58.06 down down correct
KCCA.US KraneShares California Carbon Allowance ETF 20250707 0 15.43 15.49 15.41 15.43 14385 15.43
KCE.US SPDR S&P Capital Markets ETF 20250707 0 148.94 149.72 147.51 148.22 33500 148.22 down down correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250707 0 22 22.17 22 22.015 1500 22.015 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250707 0 32.37 32.49 32.153 32.194 8800 32.194 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20250707 0 23.77 23.78 23.763 23.763 800 23.763 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250707 0 26.54 26.66 26.39 26.516 10000 26.516 down up incorrect
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250707 0 23.965 23.975 23.96 23.965 2500 23.797
KIE.US SPDR S&P Insurance ETF 20250707 0 58.64 58.96 58.02 58.25 1313400 58.25 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20250707 0 48.8994 48.8994 48.8994 48.8994 0 48.8994
KMLM.US KFA Mount Lucas Index Strategy ETF 20250707 0 26.31 26.41 26.25 26.32 70400 26.32 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20250707 0 11.1141 11.1141 11.1141 11.1141 4 11.1141
KOCG.US SHP ETF Trust 20250707 0 31.3962 31.3962 31.3962 31.3962 117 31.3962
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250707 0 109.9123 109.9123 109.9123 109.9123 191 109.9123
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250707 0 26.76 26.97 25.2 26.19 4695900 26.19 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250707 0 55.41 55.65 54.89 55.22 211866 55.22 down down correct
KONG.US ETF Opportunities Trust 20250707 0 29.92 29.92 29.742 29.791 2000 29.791 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20250707 0 46.75 46.75 46.54 46.61 37588 46.3981 down down correct
KORU.US Direxion Shares ETF Trust 20250707 0 77.66 78.39 73.95 74.95 499600 74.95 down down correct
KRBN.US KraneShares Global Carbon ETF 20250707 0 30.03 30.19 29.86 29.86 57500 29.86 down down correct
KRE.US SPDR S&P Regional Banking ETF 20250707 0 62.81 63.69 62.15 62.58 14947100 62.58 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250707 0 39.06 39.12 38.89 39.08 865000 39.08 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250707 0 13.42 13.43 13.28 13.37 13400 13.37 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250707 0 17.02 17.18 17 17.02 20600 17.02
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250707 0 26.44 26.44 26.24 26.24 1600 26.24 down down correct
KWEB.US KraneShares CSI China Internet ETF 20250707 0 33.59 34.17 33.59 33.87 14496800 33.87 up up correct
KXI.US iShares Global Consumer Staples ETF 20250707 0 65.97 65.97 65.64 65.85 44400 65.85 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250707 0 6.96 7.415 6.91 7.29 16195700 7.29 up up correct
LABU.US Direxion Shares ETF Trust 20250707 0 60.84 61.25 56.75 58.01 2012900 58.01 down down correct
LCG.US Sterling Capital Focus Equity ETF 20250707 0 31.795 31.795 31.795 31.795 100 31.795
LCR.US Leuthold Core ETF 20250707 0 36.2 36.2 36.0621 36.1503 5112 36.1503 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250707 0 50.53 50.648 50.315 50.368 6400 50.368 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250707 0 67.82 67.94 67.31 67.6 22300 67.6 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250707 0 95.36 95.36 95.186 95.215 30924 94.8367 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250707 0 40.46 40.46 40.25 40.31 40399 40.31 down down correct
LGH.US HCM Defender 500 Index ETF 20250707 0 54.98 55.03 54.472 54.673 14900 54.673 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250707 0 175.58 175.91 174.39 175.1 12800 175.1 down down correct
LGOV.US First Trust Exchange 20250707 0 21.19 21.21 21.102 21.12 749800 20.9764 down down correct
LIT.US Global X Funds 20250707 0 38.8 39.01 38.16 38.43 370600 38.43 down down correct
LOPP.US Gabelli ETFs Trust 20250707 0 30.13 30.13 30.1143 30.1143 101 30.1143 down down correct
LOUP.US Innovator ETFs Trust 20250707 0 61.74 61.99 61.48 61.799 7900 61.799 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250707 0 108.86 108.86 108.29 108.41 18303340 107.9687 down down correct
LQDB.US iShares Trust 20250707 0 86.068 86.14 85.98 86.14 2700 85.8012 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250707 0 92.51 92.5387 92.2701 92.35 33708 91.828 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20250707 0 64.69 64.842 64.25 64.56 113300 64.56 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250707 0 44.79 44.79 44.36 44.5635 2104 44.5635 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250707 0 42.94 42.94 42.7 42.9015 2752 42.9015 down down correct
LSAT.US Two Roads Shared Trust 20250707 0 40.17 40.2425 40.045 40.1339 2820 40.1339 down down correct
LTL.US ProShares Ultra Telecommunications 20250707 0 95.12 98.4599 95.12 96.4249 3303 96.4249 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250707 0 51.5 51.5795 51.28 51.41 93932 51.2411 down down correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250707 0 46.193 46.193 46.193 46.193 100 46.193
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250707 0 20.4 20.5093 20.4 20.4 5375 20.4
MBOX.US Freedom Day Dividend ETF 20250707 0 34.145 34.22 33.9 33.93 8000 33.93 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250707 0 20.52 20.52 20.483 20.49 8869 20.4242 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250707 0 579.03 583.09 573.26 576.82 620300 576.82 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250707 0 88.32 88.78 87.34 87.98 65800 87.98 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250707 0 81.85 82.22 80.89 81.26 85000 81.26 down down correct
META.US Roundhill Ball Metaverse ETF 20250707 0 717.6 727 713.51 718.35 9457080 718.35 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250707 0 18.16 18.27 17.68 17.85 139692 17.85 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20250707 0 35.43 35.47 35.27 35.294 17526 35.294 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20250707 0 21.19 21.23 21.074 21.13 6200 21.13 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20250707 0 53.94 53.94 53.55 53.68 7400 53.68 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250707 0 226.61 226.73 224.71 225.61 103200 225.61 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250707 0 367.14 367.86 364.63 366.74 391200 366.74 down down correct
MGV.US Vanguard World Fund 20250707 0 133.11 133.28 131.74 132.38 218600 132.38 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20250707 0 66.51 66.51 66 66.255 2600 66.255 down down correct
MIDE.US DBX ETF Trust 20250707 0 31.12 31.1575 31.03 31.1575 2978 31.1575 up up correct
MIDU.US Direxion Shares ETF Trust 20250707 0 47.97 48.89 46.63 47.38 68800 47.38 down down correct
MINO.US PIMCO ETF Trust 20250707 0 44.11 44.25 44.023 44.16 104500 44.0188 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250707 0 100.24 100.25 100.23 100.24 1130245 99.8614
MJ.US ETFMG Alternative Harvest ETF 20250707 0 19.08 19.1 18.68 18.74 24900 18.74 down down correct
MLPA.US Global X MLP ETF 20250707 0 50.31 50.45 49.73 50.05 109465 49.1246 down down correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250707 0 25.94 25.9926 25.79 25.8626 1061 25.4458 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250707 0 60.42 60.875 59.88 60.188 1300 58.6206 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250707 0 61.64 61.7035 60.67 61.22 221627 60.494 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250707 0 23.21 23.21 23.0914 23.15 176346 23.0662 down down correct
MMIT.US IndexIQ Active ETF Trust 20250707 0 23.8 23.82 23.78 23.8 246408 23.7274
MMLG.US First Trust Exchange 20250707 0 33.58 33.65 33.55 33.609 21000 33.609 up up correct
MMSC.US MMSC 20250707 0 20.504 20.62 20.37 20.4521 8189 20.4521 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250707 0 267.35 267.64 266.71 266.71 1100 266.71 down down correct
MNA.US IQ Merger Arbitrage ETF 20250707 0 35.04 35.1955 35.04 35.11 28734 35.11 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20250707 0 74.84 75.05 74.15 74.34 75676 74.34 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250707 0 10.57 10.62 10.46 10.49 1091800 10.49 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250707 0 47.35 47.35 47.0643 47.0643 803 47.0643 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20250707 0 2.42 2.46 2.37 2.41 2110800 2.41 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250707 0 43.74 43.93 43.64 43.6894 12936 43.5448 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250707 0 35.298 35.298 35.298 35.298 100 35.298
MUB.US iShares Trust 20250707 0 104.26 104.29 104.12 104.29 4249688 104.0114 up up correct
MUNI.US PIMCO ETF Trust 20250707 0 51.22 51.28 51.15 51.25 296776 51.1097 up up correct
MUSI.US American Century Multisector Income ETF 20250707 0 43.76 43.76 43.624 43.66 10000 43.4553 down down correct
MUST.US Columbia Multi 20250707 0 20.07 20.21 19.95 20.08 162917 20.0212 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250707 0 15.74 15.74 15.05 15.0739 24306 14.5506 down down correct
MVV.US ProShares Ultra MidCap400 20250707 0 66.27 66.986 65 65.649 8102 65.649 down down correct
MXI.US iShares Global Materials ETF 20250707 0 86.92 86.92 86.24 86.63 2200 86.63 down down correct
MYY.US ProShares Short MidCap400 20250707 0 18.29 18.52 18.26 18.45 3900 18.45 up up correct
MZZ.US ProShares UltraShort MidCap400 20250707 0 8.75 8.9 8.75 8.88 1300 8.88 up up correct
NACP.US Impact Shares Trust I 20250707 0 43.86 43.95 43.78 43.78 2500 43.78 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250707 0 57.85 58.635 54.28 55.96 910500 55.96 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20250707 0 58.09 58.3017 57.86 58.1366 21631 58.1366 up up correct
NDVG.US Nuveen Dividend Growth ETF 20250707 0 34.2 34.24 34.05 34.1581 697 34.1581 down down correct
NERD.US Listed Funds Trust 20250707 0 25.67 25.83 25.585 25.74 4900 25.74 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250707 0 24.743 24.743 24.42 24.436 2000 24.3357 down down correct
NFLT.US Virtus Newfleet Multi 20250707 0 22.97 22.97 22.6469 22.73 94740 22.5167 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250707 0 61.51 61.67 61.075 61.26 80324 61.26 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250707 0 108.01 109.27 106 109.13 412000 109.13 up up correct
NORW.US Global X MSCI Norway ETF 20250707 0 29.55 29.7151 29.1101 29.1973 24958 29.1973 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20250707 0 20.534 20.534 20.534 20.534 400 20.534
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250707 0 18.02 18.4 17.27 17.7513 35964 17.7513 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250707 0 33.17 33.17 32.9 32.96 2700 32.96 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20250707 0 40.69 40.72 40.31 40.48 11600 40.48 down down correct
NTSX.US WisdomTree Trust 20250707 0 50.17 50.17 49.63 49.97 49200 49.97 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250707 0 20.86 20.86 20.83 20.8421 22200 20.7548 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250707 0 22.07 22.07 21.9991 22.02 59560 21.9455 down down correct
NUGO.US Nushares ETF Trust 20250707 0 36.17 36.177 36.145 36.177 3300 36.177 up up correct
NUGT.US Direxion Shares ETF Trust 20250707 0 74.23 77.69 72.21 77.57 957600 77.57 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250707 0 21.63 21.68 21.565 21.59 15400 21.4704 down down correct
NUSA.US Nuveen Enhanced Yield 1 20250707 0 23.25 23.25 23.22 23.24 3761 23.1641 down down correct
NUSI.US Nationwide Risk 20250707 0 52.43 52.72 52.43 52.52 21864 52.52 up up correct
NWLG.US Nuveen Winslow Large 20250707 0 35.992 35.992 35.992 35.992 148 35.992
NYF.US iShares New York Muni Bond ETF 20250707 0 52.2 52.2 51.96 52.02 82765 51.8881 down down correct
OALC.US Unified Series Trust 20250707 0 32.73 32.73 32.39 32.61 11032 32.61 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250707 0 24.135 24.135 24.09 24.1089 716 24.1089 down down correct
OCIO.US ClearShares OCIO ETF 20250707 0 35.4 35.47 35.291 35.291 300 35.291 down down correct
OEF.US iShares S&P 100 ETF 20250707 0 306.57 307 304.12 305.26 247200 305.26 down down correct
OGCP.US Empire State Realty OP L.P 20250707 0 8.4 8.4 8.4 8.4 0 8.4
OIH.US VanEck Vectors ETF Trust 20250707 0 239.86 243.44 234.68 238.39 447230 238.39 down down correct
OILU.US Bank of Montreal 20250707 0 22.73 23.12 21.73 22.5 294038 22.5 down up incorrect
OND.US ProShares Trust 20250707 0 42.21 42.47 42.21 42.47 1700 42.47 up down incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250707 0 125.2 125.2 124.746 124.746 300 124.746 down up incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250707 0 130.98 131.2 129.88 130.205 13400 130.205 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250707 0 111.37 111.655 110.14 110.551 112300 110.551 down up incorrect
ONLN.US ProShares Online Retail ETF 20250707 0 51.42 51.6901 51.08 51.236 5150 51.236 down up incorrect
ONOF.US Global X Funds 20250707 0 34.71 34.71 34.29 34.416 4400 34.416 down up incorrect
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250707 0 17.8 18.3999 17.62 17.88 27393 17.88 up down incorrect
OPER.US ETF Series Solutions 20250707 0 100.24 100.271 100.231 100.235 1800 99.8361 down up incorrect
OUNZ.US VanEck Merk Gold Trust 20250707 0 31.9 32.19 31.86 32.15 1338600 32.15 up up correct
OVB.US Overlay Shares Core Bond ETF 20250707 0 20.17 20.21 20.08 20.125 29400 20.125 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20250707 0 28.04 28.04 27.01 27.016 10900 27.016 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20250707 0 48.6 48.6 47.99 48.333 1399000 48.333 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250707 0 37.05 37.07 36.8 36.904 32200 36.904 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20250707 0 20.73 20.93 20.73 20.884 41800 20.884 up up correct
OVS.US Overlay Shares Small Cap Equity ETF 20250707 0 33.73 33.73 32.982 33.025 2900 33.025 down down correct
OVT.US Listed Funds Trust 20250707 0 21.89 21.91 21.79 21.82 27400 21.82 down down correct
OWNS.US Impact Shares Trust I 20250707 0 17.02 17.02 16.97 16.99 10600 16.99 down down correct
PAB.US PGIM ETF Trust 20250707 0 41.979 41.989 41.979 41.989 2200 41.8354 up up correct
PALC.US Pacer Lunt Large Cap Multi 20250707 0 49.32 49.51 49.127 49.363 34484 49.363 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250707 0 101.06 101.46 100.29 101.46 291100 101.46 up up correct
PAMC.US Pacer Lunt MidCap Multi 20250707 0 44.53 44.59 43.92 44.22 31200 44.22 down down correct
PBD.US Invesco Global Clean Energy ETF 20250707 0 13.08 13.08 12.94 12.94 30000 12.94 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250707 0 65.34 65.34 64.3 64.5342 5381 64.5342 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20250707 0 47.98 48.18 47.95 48.15 13884 48.15 up up correct
PBP.US Invesco Exchange 20250707 0 21.97 22 21.94 22 29331 21.6645 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20250707 0 21.41 21.53 21.07 21.29 103300 21.29 down down correct
PCEF.US Invesco Exchange 20250707 0 19.67 19.6899 19.55 19.6 128963 19.3418 down down correct
PCY.US Invesco Exchange 20250707 0 20.45 20.5 20.345 20.36 191981 20.36 down down correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250707 0 38.75 38.87 38.57 38.58 27885 38.58 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250707 0 57.58 57.74 57.14 57.45 57000 57.45 down down correct
PEXL.US Pacer Funds Trust 20250707 0 53.46 53.46 52.8 52.9597 2991 52.9597 down down correct
PFFA.US ETFis Series Trust I 20250707 0 21.15 21.17 21.06 21.1 636624 20.7698 down down correct
PFFD.US Global X U.S. Preferred ETF 20250707 0 18.98 19.05 18.9115 18.93 467765 18.8311 down down correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250707 0 8.55 8.55 8.5259 8.5259 1857 8.3563 down down correct
PFFR.US ETFis Series Trust I 20250707 0 18 18.04 17.98 18.01 32246 17.7767 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20250707 0 22.91 22.95 22.885 22.89 55600 22.7533 down down correct
PFIG.US Invesco Exchange 20250707 0 24.06 24.06 23.9523 23.975 14674 23.8016 down down correct
PFIX.US Simplify Exchange Traded Funds 20250707 0 55.26 55.96 54.98 55.5 45700 54.9346 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250707 0 19.59 19.6 19.56 19.59 157600 19.4902
PFUT.US Putnam Sustainable Future ETF 20250707 0 25.5 25.5 25.4847 25.4847 17061 25.4847 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250707 0 17.4 17.4296 17.3 17.33 505814 17.2608 down down correct
PGF.US Invesco Financial Preferred ETF 20250707 0 14.28 14.3252 14.22 14.25 68030 14.1023 down down correct
PGHY.US Invesco Exchange 20250707 0 19.88 19.917 19.85 19.894 34585 19.661 up up correct
PGRO.US Putnam Focused Large Cap Growth ETF 20250707 0 41.09 41.09 40.88 40.969 1300 40.969 down down correct
PGX.US Invesco Preferred ETF 20250707 0 11.26 11.281 11.21 11.23 4662218 11.1206 down down correct
PHB.US Invesco Exchange 20250707 0 18.45 18.45 18.39 18.4 64034 18.2333 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250707 0 35.83 35.83 35.43 35.43 4441 35.43 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20250707 0 35.3 35.43 35.245 35.25 349982 35.0346 down down correct
PHYS.US Sprott Physical Gold Trust 20250707 0 25.37 25.61 25.33 25.56 1618700 25.56 up down incorrect
PICB.US Invesco Exchange 20250707 0 24.02 24.06 23.97 23.99 65878 23.8621 down up incorrect
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250707 0 94.62 94.665 94.46 94.665 589 94.665 up down incorrect
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250707 0 5.4 5.45 5.25 5.3 106254 5.3 down up incorrect
PIN.US Invesco India ETF 20250707 0 27.04 27.14 26.95 27.03 28100 27.03 down up incorrect
PINK.US Simplify Exchange Traded Funds 20250707 0 30.01 30.01 29.59 29.78 23444 29.78 down up incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250707 0 80.96 81.085 80.44 80.4924 2236 80.4924 down up incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20250707 0 82.73 82.89 81.74 82.15 33200 82.15 down up incorrect
PLDR.US Putnam Sustainable Leaders ETF 20250707 0 34.12 34.12 34.055 34.055 12800 34.055 down up incorrect
PLTM.US GraniteShares Platinum Trust 20250707 0 13.07 13.265 13.04 13.25 232400 13.25 up up correct
PPA.US Invesco Aerospace & Defense ETF 20250707 0 141.83 142.65 141.33 142.3 337200 142.3 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250707 0 123.51 125.42 123.16 125.16 310000 125.16 up up correct
PQDI.US Principal Exchange 20250707 0 19.33 19.33 19.29 19.31 3200 19.2294 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20250707 0 18.93 19.01 18.895 18.91 194050 18.8325 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20250707 0 42.9 43 42.48 42.67 296900 42.67 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20250707 0 61.23 61.39 60.29 60.52 65800 60.52 down down correct
PSIL.US PSIL 20250707 0 14.74 14.74 14.402 14.63 20900 14.63 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20250707 0 32.15 32.15 31.9201 31.93 113611 31.7522 down up incorrect
PSLV.US Sprott Physical Silver Trust 20250707 0 12.41 12.55 12.39 12.54 12309000 12.54 up down incorrect
PSP.US Invesco Exchange 20250707 0 69.55 69.56 68.59 68.96 17700 68.96 down up incorrect
PSQ.US ProShares Trust 20250707 0 33.61 33.83 33.54 33.68 4113300 33.68 up down incorrect
PSR.US Invesco Active U.S. Real Estate Fund 20250707 0 92.36 92.3601 91.21 91.5399 9333 91.5399 down up incorrect
PST.US ProShares UltraShort 7 20250707 0 23.05 23.11 23.05 23.09 1900 23.09 up down incorrect
PTBD.US Pacer Funds Trust 20250707 0 19.66 19.84 19.66 19.73 14700 19.6306 up down incorrect
PTEST.US X 20250707 0 24.97 24.97 24.97 24.97 22420 24.97
PTIN.US Pacer Trendpilot International ETF 20250707 0 28.87 28.889 28.59 28.59 48900 28.59 down up incorrect
PULS.US PGIM Ultra Short Bond ETF 20250707 0 49.61 49.62 49.6 49.6 2046110 49.4019 down up incorrect
PUTW.US WisdomTree Trust 20250707 0 32.17 32.27 32 32.17 87977 32.17
PVI.US Invesco Exchange 20250707 0 25 25 24.8 24.86 7732 24.7896 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250707 0 117.38 117.57 116.86 117.47 47398 117.47 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250707 0 62.68 62.89 62.17 62.42 35100 62.42 down down correct
PWZ.US Invesco Exchange 20250707 0 23.3 23.33 23.27 23.32 821671 23.1836 up up correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250707 0 28.72 28.86 28.17 28.48 11300 28.48 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250707 0 57.26 57.45 56.84 57.02 132400 57.02 down down correct
PXH.US Invesco Exchange 20250707 0 23.54 23.65 23.43 23.47 201800 23.47 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250707 0 24.97 24.97 24.53 24.82 4101 24.82 down down correct
PZA.US Invesco Exchange 20250707 0 22.39 22.44 22.35 22.43 1946520 22.2897 up up correct
PZT.US Invesco Exchange 20250707 0 21.58 21.6 21.5 21.5 12267 21.3686 down down correct
QAI.US IQ Hedge Multi 20250707 0 32.54 32.54 32.34 32.39 38056 32.39 down down correct
QARP.US DBX ETF Trust 20250707 0 53.825 53.874 53.75 53.874 3000 53.874 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250707 0 75.02 75.04 74.48 74.74 17300 74.74 down down correct
QDF.US FlexShares Trust 20250707 0 74.26 74.42 73.69 73.94 20100 73.94 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250707 0 34.69 34.8 34.38 34.4188 3754 34.3243 down down correct
QDPL.US Pacer Funds Trust 20250707 0 39.74 39.82 39.43 39.65 99400 39.5275 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250707 0 84.87 85.133 84.322 84.69 232700 84.69 down down correct
QEMM.US SPDR Index Shares Funds 20250707 0 63.41 63.41 63.0511 63.0511 472 63.0511 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20250707 0 108.86 109.13 108.33 109.02 355600 109.02 up up correct
QID.US ProShares UltraShort QQQ 20250707 0 25.2 25.54 25.11 25.31 4301200 25.31 up up correct
QINT.US American Century Quality Diversified International ETF 20250707 0 58 58.03 57.54 57.6989 22626 57.6989 down down correct
QLD.US ProShares Ultra QQQ 20250707 0 118.31 118.68 116.65 117.7 3178900 117.7 down down correct
QLTA.US iShares Aaa 20250707 0 47.56 47.56 47.3247 47.37 168476 47.1967 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250707 0 68.54 68.63 68.12 68.37 6700 68.37 down down correct
QLVD.US FlexShares Developed Markets ex 20250707 0 31.1571 31.1571 31.1571 31.1571 701 31.1571
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250707 0 27.67 27.67 27.54 27.54 584 27.54 down down correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20250707 0 38.9 38.97 38.77 38.8735 3622 38.8735 down down correct
QQH.US HCM Defender 100 Index ETF 20250707 0 67.74 67.77 67.26 67.44 18200 67.44 down down correct
QQQE.US Direxion NASDAQ 20250707 0 99.05 99.28 98.24 98.66 79900 98.66 down down correct
QRFT.US QRAFT AI 20250707 0 56.79 56.89 56.7 56.869 3000 56.869 up up correct
QTUM.US Defiance Quantum ETF 20250707 0 93.27 93.38 91.75 92.34 500900 92.34 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250707 0 49.254 49.254 49.254 49.254 100 49.254
QUS.US SPDR MSCI USA StrategicFactors ETF 20250707 0 164.03 164.27 162.9 163.55 14563 163.55 down up incorrect
QVML.US Invesco Exchange 20250707 0 36.93 36.94 36.7526 36.7526 3508 36.7526 down up incorrect
QVMM.US Invesco Exchange 20250707 0 29.21 29.26 29.1803 29.1803 572 29.1803 down up incorrect
QVMS.US Invesco Exchange 20250707 0 26.1456 26.1456 26.1456 26.1456 32 26.1456
QWLD.US SPDR MSCI World StrategicFactors ETF 20250707 0 135.13 135.17 134.27 134.615 2000 134.615 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20250707 0 31.632 31.75 31.55 31.75 16500 31.75 up down incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250707 0 38.6 38.6 38.09 38.224 8800 38.224 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20250707 0 75.31 75.35 75.16 75.28 145200 74.9918 down up incorrect
RAYC.US The Advisors' Inner Circle Fund III 20250707 0 15.17 15.24 15.17 15.187 4800 15.187 up down incorrect
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250707 0 23.09 23.19 22.902 22.98 18900 22.98 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250707 0 49.29 49.38 48.68 48.94 27200 48.94 down up incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20250707 0 36.5 36.5 36.13 36.13 200 36.13 down up incorrect
RECS.US Columbia ETF Trust I 20250707 0 37.25 37.329 36.91 37.1 813300 37.1 down up incorrect
REET.US iShares Global REIT ETF 20250707 0 24.95 25.05 24.62 24.74 918500 24.74 down up incorrect
REK.US ProShares Short Real Estate 20250707 0 16.77 16.9292 16.77 16.8861 5480 16.8861 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250707 0 8.48 8.61 8.29 8.45 362800 8.45 down up incorrect
REVS.US Columbia Research Enhanced Value ETF 20250707 0 26.71 26.71 26.52 26.581 8500 26.581 down up incorrect
REW.US ProShares UltraShort Technology 20250707 0 7.21 7.29 7.19 7.27 17400 7.27 up down incorrect
REZ.US iShares Trust 20250707 0 83.12 83.43 82.07 82.58 35700 82.58 down up incorrect
RFCI.US ALPS ETF Trust 20250707 0 22.46 22.46 22.46 22.46 230 22.2887
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250707 0 58.4602 58.4602 58.4602 58.4602 278 58.3434
RFFC.US RiverFront Dynamic US Flex 20250707 0 60.56 60.56 60.051 60.3532 691 60.3532 down up incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250707 0 49.27 49.58 49.01 49.23 9100 49.23 down up incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250707 0 126.92 127.79 125.2678 125.9493 4583 125.9493 down up incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250707 0 54.62 54.77 53.97 54.29 63827 54.29 down up incorrect
RHRX.US Starboard Investment Trust 20250707 0 16.65 16.68 16.584 16.584 420 16.584 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250707 0 30.52 30.57 30.33 30.402 56600 30.402 down up incorrect
RHTX.US Starboard Investment Trust 20250707 0 17.009 17.009 16.904 16.904 600 16.904 down up incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20250707 0 9.7 9.727 9.552 9.58 77600 9.4093 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20250707 0 23.1 23.17 22.9792 22.9792 7328 22.7937 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20250707 0 32.79 32.91 32.78 32.91 5209 32.91 up down incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20250707 0 27.65 27.65 27.36 27.45 11733 27.45 down up incorrect
RISR.US FolioBeyond Rising Rates ETF 20250707 0 36.73 37.07 36.59 36.76 126000 36.5817 up down incorrect
RLY.US SSGA Active Trust 20250707 0 29.4 29.4 29.2 29.31 136502 29.31 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20250707 0 26.25 26.33 26.165 26.176 6500 26.176 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20250707 0 60.41 60.41 59.32 59.49 76500 59.49 down down correct
RODM.US Lattice Strategies Trust 20250707 0 34 34.21 33.78 33.88 34800 33.88 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20250707 0 65.84 66.03 65.77 65.8787 2317 65.8787 up up correct
ROM.US ProShares Trust 20250707 0 77.45 78 76.29 76.97 47200 76.97 down down correct
RORO.US ATAC US Rotation ETF 20250707 0 15.631 15.631 15.631 15.631 100 15.631
ROSC.US Hartford Multifactor Small Cap ETF 20250707 0 43.19 43.19 42.55 42.55 3463 42.55 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20250707 0 54.35 54.43 53.827 54.08 11900 54.08 down down correct
RPAR.US RPAR Risk Parity ETF 20250707 0 19.96 19.96 19.75 19.8134 11587 19.8134 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20250707 0 46.17 46.32 45.78 46.13 490800 46.13 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20250707 0 94.55 94.92 93.58 94.04 149300 94.04 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20250707 0 184.75 185.07 182.7 183.7 14145700 183.7 down down correct
RSPE.US Invesco Exchange 20250707 0 28.04 28.04 27.6999 27.78 6021 27.78 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250707 0 33.75 33.91 33.45 33.61 58187 33.61 down down correct
RVNU.US DBX ETF Trust 20250707 0 23.96 24 23.8115 23.823 17316 23.7505 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250707 0 44.98 45.5 44.48 44.64 151500 44.64 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250707 0 121.4 121.93 120 120.58 13900 120.58 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250707 0 105.27 105.39 104.24 104.71 218100 104.71 down down correct
RWM.US ProShares Short Russell2000 20250707 0 18.36 18.61 18.26 18.49 11432500 18.49 up up correct
RWO.US SPDR Index Shares Funds 20250707 0 44.5 44.62 43.94 44.13 37500 44.13 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250707 0 97.56 98.14 96.22 96.68 94539 96.68 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250707 0 27.26 27.3589 27.0568 27.11 22611 27.11 down down correct
RXD.US ProShares UltraShort Health Care 20250707 0 11.95 12.31 11.95 12.23 7700 12.23 up up correct
RXI.US iShares Trust 20250707 0 187.6787 187.6787 187.6787 187.6787 2648 187.6787
RXL.US ProShares Ultra Health Care 20250707 0 40.84 40.84 39.89 40.24 11800 40.24 down down correct
RYJ.US Invesco Raymond James SB 20250707 0 71.79 72.14 71.6852 71.6852 437 71.6852 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250707 0 51.45 51.89 50.89 50.99 5000 50.99 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250707 0 109.81 110.7371 108.58 108.7335 6505 108.7335 down down correct
SAA.US ProShares Trust 20250707 0 23.17 23.35 22.8 22.8 3200 22.8 down down correct
SAEF.US Schwab Strategic Trust 20250707 0 26.66 26.66 26.29 26.32 13700 26.32 down down correct
SBB.US ProShares Short SmallCap600 20250707 0 14.73 14.9 14.73 14.9 2059 14.9 up up correct
SBIO.US ALPS ETF Trust 20250707 0 30.55 30.63 30.1655 30.2571 14111 30.2571 down down correct
SCC.US ProShares UltraShort Consumer Services 20250707 0 17.64 17.76 17.4999 17.5444 7481 17.5444 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250707 0 38.044 38.044 38.044 38.044 100 38.044
SCHA.US Schwab U.S. Small 20250707 0 25.91 26.06 25.57 25.73 2798800 25.73 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20250707 0 24.06 24.09 23.84 23.97 8711700 23.97 down down correct
SCHC.US Schwab Strategic Trust 20250707 0 42.52 42.6 42.16 42.28 548900 42.28 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20250707 0 27.28 27.29 26.9 27.06 15913300 27.06 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20250707 0 30.21 30.3 30.07 30.13 809600 30.13 down down correct
SCHF.US Schwab Strategic Trust 20250707 0 22.02 22.05 21.84 21.91 7720100 21.91 down down correct
SCHG.US Schwab Strategic Trust 20250707 0 29.27 29.33 29.05 29.2 10684200 29.2 down down correct
SCHH.US Schwab U.S. REIT ETF 20250707 0 21.34 21.48 21.07 21.16 6914300 21.16 down down correct
SCHI.US Schwab 5 20250707 0 22.62 22.62 22.53 22.56 1454800 22.458 down down correct
SCHJ.US Schwab 1 20250707 0 24.68 24.69 24.665 24.68 181200 24.5812
SCHK.US Schwab 1000 ETF 20250707 0 30.08 30.135 29.835 29.97 929300 29.97 down down correct
SCHM.US Schwab U.S. Mid 20250707 0 28.55 28.74 28.27 28.43 1311300 28.43 down down correct
SCHO.US Schwab Short 20250707 0 24.25 24.2599 24.24 24.25 2950072 24.1605
SCHP.US Schwab U.S. TIPS ETF 20250707 0 26.46 26.48 26.44 26.48 2354917 26.3924 up up correct
SCHQ.US Schwab Long 20250707 0 31.29 31.305 31.1 31.16 456800 31.0368 down down correct
SCHR.US Schwab Strategic Trust 20250707 0 24.79 24.79 24.75 24.77 2716010 24.6833 down down correct
SCHV.US Schwab Strategic Trust 20250707 0 28.1 28.16 27.84 27.96 1438900 27.96 down down correct
SCHX.US Schwab U.S. Large 20250707 0 24.67 24.71 24.47 24.59 11096700 24.59 down down correct
SCHY.US Schwab Strategic Trust 20250707 0 27.37 27.38 27.175 27.21 428800 27.21 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250707 0 23.03 23.03 22.97 23 1203272 22.9161 down down correct
SCJ.US iShares MSCI Japan Small 20250707 0 84.1 84.21 83.41 83.66 31758 83.66 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250707 0 17.23 17.31 16.77 16.93 2661700 16.93 down down correct
SCRD.US SCRD 20250707 0 41.5775 41.5775 41.5775 41.5775 0 41.3983
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250707 0 21.65 21.79 21.61 21.76 281149 21.76 up up correct
SDD.US ProShares UltraShort SmallCap600 20250707 0 14.74 15.1999 14.74 15.1906 1668 15.1906 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250707 0 27.49 27.55 27.36 27.41 10510 27.2805 down down correct
SDIV.US Global X SuperDividend ETF 20250707 0 22.89 22.99 22.76 22.79 363576 22.6021 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250707 0 58.94 59.08 58.32 58.53 14200 58.53 down down correct
SDOW.US ProShares UltraPro Short Dow30 20250707 0 39.72 41.23 39.58 40.57 2213700 40.57 up up correct
SDP.US ProShares UltraShort Utilities 20250707 0 13.82 13.915 13.82 13.8645 6078 13.8645 up up correct
SDS.US ProShares UltraShort S&P500 20250707 0 16.39 16.68 16.36 16.53 16379700 16.53 up up correct
SDY.US SPDR S&P Dividend ETF 20250707 0 138.64 138.9 137.27 137.76 189700 137.76 down down correct
SEF.US ProShares Short Financials 20250707 0 31.7 32.08 31.67 31.97 3800 31.97 up up correct
SEIX.US Virtus ETF Trust II 20250707 0 23.64 23.64 23.6 23.62 61200 23.3308 down down correct
SFY.US Tidal ETF Trust 20250707 0 118.84 118.929 118.31 118.481 25800 118.481 down down correct
SFYF.US SoFi Social 50 ETF 20250707 0 46.45 46.54 46.15 46.3455 4554 46.3455 down down correct
SFYX.US Tidal ETF Trust 20250707 0 15.14 15.21 15.01 15.075 8900 15.075 down down correct
SGDJ.US Sprott Funds Trust 20250707 0 49.78 50.59 49.11 50.59 16600 50.59 up up correct
SGDM.US Sprott Gold Miners ETF 20250707 0 45.27 46.35 44.725 46.25 72300 46.25 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250707 0 31.57 31.86 31.54 31.83 4126500 31.83 up up correct
SGOV.US iShares Trust 20250707 0 100.44 100.44 100.43 100.44 12363900 100.0785
SH.US ProShares Short S&P500 20250707 0 39.4 39.73 39.35 39.54 5090100 39.54 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250707 0 125.8 125.8 125.03 125.2899 2337 125.2899 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250707 0 47.8 47.81 47.74 47.79 160299 47.6868 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250707 0 44.384 44.384 44.384 44.384 0 44.384
SHYG.US iShares Trust 20250707 0 42.94 42.94 42.8 42.83 1403242 42.582 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250707 0 45.3 45.3 45.015 45.055 53245 44.8155 down down correct
SIFI.US Harbor Scientific Alpha Income 20250707 0 43.895 43.895 43.75 43.75 3009 43.557 down down correct
SIHY.US Harbor ETF Trust 20250707 0 45.57 45.84 45.57 45.59 20200 45.3221 up up correct
SIJ.US ProShares UltraShort Industrials 20250707 0 12.28 12.5 12.28 12.45 1900 12.45 up up correct
SIL.US Global X Silver Miners ETF 20250707 0 48.3 49.92 47.79 49.9 2191300 49.9 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250707 0 14.87 15.39 14.64 15.39 8288800 15.39 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250707 0 36.2824 36.3772 36.2824 36.3772 1539 36.3772 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250707 0 34.68 35.08 34.64 35.07 967500 35.07 up up correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20250707 0 48.91 48.97 48.81 48.97 6000 48.8157 up up correct
SIXH.US 6 Meridian Hedged Equity 20250707 0 38.637 38.69 38.6 38.669 8300 38.5604 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250707 0 36.517 36.517 36.517 36.517 200 36.4652
SIXS.US 6 Meridian Small Cap Equity ETF 20250707 0 47.98 47.98 47.374 47.374 1100 47.3564 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20250707 0 156.71 156.71 155.29 155.81 5400 155.81 down down correct
SJB.US ProShares Trust 20250707 0 15.6 15.66 15.6 15.66 133100 15.66 up up correct
SJNK.US SPDR Series Trust 20250707 0 25.39 25.3902 25.31 25.31 3526290 25.1581 down down correct
SKF.US ProShares UltraShort Financials 20250707 0 27.25 28.02 27.25 27.78 11600 27.78 up up correct
SLV.US iShares Silver Trust 20250707 0 33.06 33.44 33.02 33.43 12133000 33.43 up up correct
SLX.US VanEck Vectors Steel ETF 20250707 0 69.43 69.69 68.86 68.99 43600 68.99 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250707 0 90.49 90.96 89.05 89.46 84600 89.46 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250707 0 82.56 83.41 81.55 81.93 419500 81.93 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20250707 0 14.3026 14.97 14.3026 14.7801 11887 14.7801 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250707 0 4.77 4.77 4.6 4.61 45152 4.4631 down down correct
SMLF.US iShares MSCI USA Small 20250707 0 69.38 69.839 68.64 69.08 83000 69.08 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250707 0 21.76 21.76 21.69 21.72 1300 21.72 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250707 0 129.23 129.23 127.5101 127.5441 4324 127.5441 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250707 0 50.12 50.14 50.1 50.1385 53381 50.0188 up up correct
SMN.US ProShares Trust 20250707 0 13.33 13.47 13.33 13.4443 1625 13.4443 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250707 0 111.53 111.61 110.975 111.6004 2093 111.6004 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250707 0 55.78 55.86 55.28 55.49 247100 55.49 down down correct
SOXL.US Direxion Shares ETF Trust 20250707 0 25.73 26.05 24.62 24.97 93297600 24.97 down down correct
SOXS.US Direxion Shares ETF Trust 20250707 0 7.655 7.97 7.57 7.87 240796297 7.87 up up correct
SOYB.US Teucrium Soybean 20250707 0 22 22 21.6 21.65 19200 21.65 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250707 0 25.37 25.37 25.3 25.32 1862838 25.2348 down down correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20250707 0 29.01 29.01 28.9 28.93 1013000 28.806 down down correct
SPCX.US Collaborative Investment Series Trust 20250707 0 25.37 25.77 25.37 25.635 3900 25.635 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250707 0 38.67 38.67 37.77 37.93 37200 37.93 down up incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250707 0 10.22 10.32 10.21 10.27 10429400 10.27 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20250707 0 33.27 33.44 33.0201 33.1095 7684 33.0052 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20250707 0 40.32 40.41 40.04 40.14 3393900 40.14 down up incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20250707 0 42.79 42.93 42.61 42.67 2748900 42.67 down up incorrect
SPEU.US SPDR Portfolio Europe ETF 20250707 0 48.4 48.51 48.13 48.26 69700 48.26 down up incorrect
SPFF.US Global X SuperIncome Preferred ETF 20250707 0 9.12 9.12 9.0401 9.058 57972 9.0115 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250707 0 69.59 69.59 68.88 69.1 55600 69.1 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20250707 0 108.68 108.85 107.16 107.9 133800 107.9 down up incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20250707 0 99.68 100.04 98.4 99.03 667600 99.03 down up incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250707 0 48.58 48.64 48.02 48.19 399285 47.8743 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250707 0 72.02 72.15 71.42 71.77 1070000 71.77 down down correct
SPHY.US SPDR Series Trust 20250707 0 23.71 23.71 23.6 23.62 3809600 23.4737 down down correct
SPIB.US SPDR Series Trust 20250707 0 33.4 33.42 33.33 33.34 5394166 33.2154 down down correct
SPIP.US SPDR Series Trust 20250707 0 25.86 25.86 25.82 25.86 154200 25.784
SPLB.US SPDR Series Trust 20250707 0 22.35 22.35 22.175 22.23 1274908 22.1311 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250707 0 73.33 73.41 72.69 73.03 7609000 73.03 down down correct
SPLV.US Invesco Exchange 20250707 0 73.15 73.225 72.6496 72.9 1548268 72.6438 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250707 0 21.88 21.89 21.82 21.86 808300 21.7913 down down correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250707 0 55.65 55.96 55 55.36 1396000 55.36 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250707 0 112.05 112.39 111.53 112.07 1836300 112.07 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250707 0 11.84 11.95 11.78 11.95 708400 11.95 up up correct
SPRE.US Tidal ETF Trust 20250707 0 19.32 19.43 19.14 19.23 78198 19.1639 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250707 0 30.06 30.06 30.02 30.02 17299439 29.9056 down down correct
SPSK.US Tidal ETF Trust 20250707 0 18.24 18.24 18.16 18.195 159100 18.1632 down down correct
SPSM.US SPDR Series Trust 20250707 0 43.79 44.09 43.14 43.33 2093000 43.33 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250707 0 28.5 28.5099 28.46 28.48 3434755 28.388 down down correct
SPTL.US SPDR Series Trust 20250707 0 26.09 26.1 25.9225 25.98 3075068 25.8884 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250707 0 75.62 75.73 74.97 75.3 585900 75.3 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250707 0 29.14 29.14 29.12 29.12 860181 29.0219 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250707 0 45.19 45.19 44.32 44.57 4500 44.57 down down correct
SPUS.US Tidal ETF Trust 20250707 0 44.83 44.87 44.42 44.65 574600 44.6248 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250707 0 159 159.19 156.22 157.71 32400 157.71 down down correct
SPVM.US Invesco Exchange 20250707 0 61.05 61.0501 60.35 60.5221 5804 60.5221 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250707 0 52.65 52.65 52 52.317 4600 52.317 down down correct
SPXE.US ProShares S&P 500 ex 20250707 0 67.098 67.098 67.098 67.098 300 67.098
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250707 0 177.71 178.31 172.97 175.41 7478400 175.41 down down correct
SPXN.US ProShares S&P 500 ex 20250707 0 66.61 66.61 66.37 66.452 500 66.452 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250707 0 4.6 4.71 4.57 4.65 52237200 4.65 up up correct
SPXT.US ProShares S&P 500 ex 20250707 0 96.63 96.63 95.675 96.025 3211 96.025 down down correct
SPXU.US ProShares UltraPro Short S&P500 20250707 0 16.4 16.82 16.35 16.6 25009900 16.6 up up correct
SPXV.US ProShares S&P 500 ex 20250707 0 68.36 68.411 68.077 68.077 1400 68.077 down down correct
SPY.US SPDR S&P 500 ETF Trust 20250707 0 623.36 624.03 617.87 620.68 74814500 620.68 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250707 0 41.72 41.77 40.95 41.22 19800 41.22 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250707 0 43.43 43.53 42.945 43.14 1045000 43.14 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250707 0 95.6 95.76 94.9 95.35 2280500 95.35 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250707 0 53.14 53.18 52.58 52.83 2318000 52.83 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250707 0 51.29 51.29 50.86 51.02 42500 51.02 down down correct
SQEW.US Two Roads Shared Trust 20250707 0 33.57 33.57 33.18 33.213 2200 33.213 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250707 0 41.46 41.46 41.38 41.4 3831695 41.1311 down down correct
SRS.US ProShares Trust 20250707 0 47 48.24 46.51 47.78 28900 47.78 up up correct
SRTY.US ProShares Trust 20250707 0 15.84 16.48 15.57 16.19 4240000 16.19 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250707 0 32.36 32.47 31.96 32.15 50600 32.15 down down correct
SSG.US ProShares UltraShort Semiconductors 20250707 0 13.04 13.12 12.85 13.02 143856 13.02 down down correct
SSO.US ProShares Ultra S&P500 20250707 0 99.33 99.53 97.58 98.51 1970600 98.51 down down correct
SSPY.US Syntax ETF Trust 20250707 0 83.042 83.042 83.042 83.042 100 83.042
STIP.US iShares 0 20250707 0 102.45 102.51 102.405 102.51 572091 102.2019 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250707 0 31.14 31.28 31.09 31.28 2200 31.28 up up correct
STPZ.US PIMCO 1 20250707 0 53.55 53.61 53.55 53.61 102289 53.4705 up up correct
SUB.US iShares Short 20250707 0 106.27 106.33 106.25 106.33 566607 106.115 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20250707 0 127.61 127.7 126.49 127.04 40900 127.04 down down correct
SVOL.US Simplify Volatility Premium ETF 20250707 0 18.67 18.78 17.889 18.05 1056700 17.7453 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250707 0 30.51 30.5899 30.28 30.3864 18412 30.3864 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20250707 0 32.52 32.52 32.382 32.382 2100 32.3733 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250707 0 11.6 11.6 11.53 11.55 2000 11.55 down up incorrect
SZNE.US Pacer Funds Trust 20250707 0 34.89 34.89 34.54 34.6 2400 34.6 down up incorrect
TAGG.US TagLikeMe Corp 20250707 0 42.51 42.53 42.3901 42.43 44492 42.268 down up incorrect
TAGS.US Teucrium Commodity Trust 20250707 0 24.59 24.59 24.05 24.2 4200 24.2 down up incorrect
TAN.US Invesco Exchange 20250707 0 38.49 38.9297 38.16 38.55 890264 38.55 up down incorrect
TAXF.US American Century Diversified Municipal Bond ETF 20250707 0 48.93 48.93 48.75 48.82 30883 48.6552 down up incorrect
TBF.US ProShares Short 20+ Year Treasury 20250707 0 24.59 24.77 24.59 24.69 158700 24.69 up down incorrect
TBT.US ProShares UltraShort 20+ Year Treasury 20250707 0 36.25 36.8098 36.25 36.61 439371 36.61 up down incorrect
TBUX.US T. Rowe Price Exchange 20250707 0 49.9 49.9 49.76 49.77 102100 49.5787 down up incorrect
TBX.US ProShares Trust 20250707 0 28.44 28.52 28.44 28.49 3400 28.49 up down incorrect
TCHP.US T. Rowe Price Exchange 20250707 0 45.43 45.47 45.11 45.36 62300 45.36 down up incorrect
TDSB.US Exchange Listed Funds Trust 20250707 0 22.23 22.243 22.225 22.243 4300 22.243 up down incorrect
TDSC.US Exchange Listed Funds Trust 20250707 0 24.47 24.47 24.28 24.357 31600 24.357 down up incorrect
TDTF.US FlexShares iBoxx 5 20250707 0 23.92 23.93 23.89 23.93 152559 23.8501 up down incorrect
TDTT.US FlexShares Trust 20250707 0 24.08 24.11 24.08 24.1 207850 24.0209 up down incorrect
TDVG.US T. Rowe Price Exchange 20250707 0 42.74 42.7768 42.35 42.5 71654 42.5 down up incorrect
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250707 0 57.77 57.77 57.3192 57.5 16243 57.5 down up incorrect
TECL.US Direxion Shares ETF Trust 20250707 0 96.3 97 93.79 95.11 1508800 95.11 down down correct
TECS.US Direxion Shares ETF Trust 20250707 0 25.92 26.54 25.7 26.23 1233900 26.23 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20250707 0 43.1 43.1 42.558 42.734 2900 42.734 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250707 0 44.56 44.6 44.5 44.59 885902 44.4639 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250707 0 50.5 50.51 50.49 50.51 1811042 50.3251 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20250707 0 42.076 42.12 41.87 41.961 4000 41.961 down down correct
THD.US iShares MSCI Thailand ETF 20250707 0 51.87 51.9 51.49 51.59 59757 51.59 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20250707 0 55.24 55.24 54.2 54.49 25900 54.49 down down correct
TINT.US ProShares Trust 20250707 0 30.95 31.08 30.5747 30.5747 368 30.5747 down down correct
TINY.US ProShares Trust 20250707 0 45.055 45.1056 44.7303 44.7303 648 44.7303 down up incorrect
TIP.US iShares TIPS Bond ETF 20250707 0 109.21 109.26 109.1 109.22 1758700 108.9566 up down incorrect
TIPX.US SPDR Bloomberg Barclays 1 20250707 0 19.02 19.03 19.01 19.02 190011 18.963
TIPZ.US PIMCO ETF Trust 20250707 0 52.79 52.8141 52.752 52.8059 4188 52.6268 up down incorrect
TIXT.US TELUS International (Cda) Inc 20250707 0 3.8 3.815 3.7 3.79 1143115 3.79 down up incorrect
TLH.US iShares Trust 20250707 0 99.89 99.96 99.34 99.54 1223984 99.1663 down up incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20250707 0 83.43 83.6 82.8 83.04 2900 83.04 down up incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250707 0 58.97 59 58.52 58.65 3800 58.65 down up incorrect
TMF.US Direxion Shares ETF Trust 20250707 0 37.35 37.35 36.53 36.8 8954200 36.8 down up incorrect
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250707 0 38.81 39.6 38.8 39.29 1307700 39.29 up up correct
TNA.US Direxion Shares ETF Trust 20250707 0 36.17 36.78 34.62 35.3 19479600 35.3 down down correct
TOK.US iShares MSCI Kokusai ETF 20250707 0 126.77 126.77 126.1427 126.1427 3750 126.1427 down down correct
TOLZ.US ProShares Trust 20250707 0 53.01 53.16 52.71 52.79 16800 52.79 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250707 0 39.75 39.75 39.65 39.67 353419 39.5044 down down correct
TOTR.US T. Rowe Price Exchange 20250707 0 40.35 40.35 40.23 40.28 7700 40.0971 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20250707 0 38.49 38.594 38.126 38.29 15300 38.1978 down down correct
TPHE.US Timothy Plan 20250707 0 25.56 25.63 25.396 25.434 1100 25.3713 down down correct
TPIF.US Timothy Plan International ETF 20250707 0 32.22 32.3 32 32.076 19500 32.0154 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250707 0 27.61 28.44 26.704 27.34 32400 27.34 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20250707 0 39.92 40.15 39.47 39.47 11500 39.4259 down down correct
TPYP.US Tortoise North American Pipeline Fund 20250707 0 35.3 35.3 34.71 34.81 72400 34.81 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20250707 0 31.995 31.995 31.7 31.85 17900 31.85 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20250707 0 39.26 39.26 38.89 39.1 100100 39.1 down down correct
TTT.US ProShares Trust 20250707 0 76.21 77.81 76.21 77.33 11800 77.33 up up correct
TWM.US ProShares UltraShort Russell2000 20250707 0 41.03 42.14 40.58 41.67 247700 41.67 up up correct
TYD.US Direxion Daily 7 20250707 0 24.66 24.66 24.48 24.55 31500 24.55 down down correct
TYO.US Direxion Daily 7 20250707 0 13.8 13.91 13.79 13.88 14000 13.88 up up correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250707 0 10.97 11.42 10.79 11.22 21624500 11.22 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250707 0 21.28 21.41 21 21.16 22800 21.16 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20250707 0 21.95 21.95 21.28 21.31 1400 21.31 down down correct
UBT.US ProShares Trust 20250707 0 16.39 16.43 16.15 16.2 56700 16.2 down down correct
UCC.US ProShares Trust 20250707 0 45.54 45.54 45.08 45.52 600 45.52 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250707 0 26.33 26.68 26.33 26.537 1900 26.537 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20250707 0 23.5 24.15 23.38 23.94 2809400 23.94 up up correct
UCON.US First Trust Exchange 20250707 0 24.84 24.84 24.78 24.8 368313 24.6114 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20250707 0 18.81 18.83 18.75 18.79 186600 18.79 down down correct
UDOW.US ProShares Trust 20250707 0 98.57 98.85 94.75 96.39 2374600 96.39 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250707 0 52.46 52.46 52.13 52.16 3604 51.5152 down down correct
UGA.US United States Gasoline Fund LP 20250707 0 62.14 62.78 61.97 62.7311 18091 62.7311 up up correct
UGE.US ProShares Ultra Consumer Goods 20250707 0 19.01 19.02 18.81 19 3900 19 down down correct
UGL.US ProShares Trust II 20250707 0 34.69 35.31 34.58 35.24 796400 35.24 up up correct
UITB.US VictoryShares USAA Core Intermediate 20250707 0 46.82 46.82 46.6999 46.74 93326 46.427 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250707 0 58.37 58.37 57.94 58.02 9709 57.8593 down down correct
UJB.US ProShares Ultra High Yield 20250707 0 76.42 76.45 76.35 76.4047 117195 76.4047 down down correct
ULE.US ProShares Trust II 20250707 0 13.31 13.31 13.19 13.27 16900 13.27 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250707 0 40.52 40.52 40.49 40.5 123229 40.3404 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250707 0 85.548 85.548 85.548 85.548 200 85.3081
UMDD.US ProShares UltraPro MidCap400 20250707 0 24.5 24.5 23.48 23.91 3500 23.91 down down correct
UMI.US USCF Midstream Energy Income Fund 20250707 0 50.19 50.19 49.43 49.78 34300 49.3727 down down correct
UNG.US United States Natural Gas Fund LP 20250707 0 14.94 15.39 14.86 15.11 5914200 15.11 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20250707 0 8.53 8.68 8.53 8.62 28000 8.62 up up correct
UPRO.US ProShares UltraPro S&P500 20250707 0 93.65 93.95 91.16 92.48 11653300 92.48 down down correct
UPV.US ProShares Ultra FTSE Europe 20250707 0 79.53 79.53 78.55 78.6851 4566 78.6851 down down correct
UPW.US ProShares Ultra Utilities 20250707 0 81.1 81.36 80.44 81.36 2300 81.36 up up correct
URA.US Global X Funds 20250707 0 37.5 38 36.76 37.98 3165800 37.98 up up correct
URE.US ProShares Ultra Real Estate 20250707 0 63.66 64.1223 62.64 63.0214 4493 63.0214 down down correct
URNM.US North Shore Global Uranium Mining ETF 20250707 0 46.97 47.12 45.5 46.73 977100 46.73 down down correct
URTH.US iShares MSCI World ETF 20250707 0 170.15 170.33 168.79 169.47 298600 169.47 down down correct
URTY.US ProShares Trust 20250707 0 42.47 43.2 40.64 41.46 1331400 41.46 down down correct
USAI.US Pacer American Energy Independence ETF 20250707 0 40.38 40.38 39.61 39.7849 7237 39.6241 down down correct
USCI.US United States Commodity Index Funds Trust 20250707 0 73.38 73.8 73.25 73.61 44737 73.61 up up correct
USD.US ProShares Ultra Semiconductors 20250707 0 74.225 75.03 73.35 73.8 545893 73.8 down down correct
USDU.US WisdomTree Trust 20250707 0 25.9 26.03 25.9 25.96 337900 25.96 up up correct
USFR.US WisdomTree Trust 20250707 0 50.35 50.35 50.34 50.35 5171350 50.1683
USL.US United States 12 Month Oil Fund LP 20250707 0 35.94 36.34 35.94 36.32 13000 36.32 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250707 0 41.91 41.91 41.91 41.91 0 41.91
USO.US United States Oil Fund LP 20250707 0 75.84 76.89 75.57 76.48 6155000 76.48 up up correct
USRT.US iShares Core U.S. REIT ETF 20250707 0 57.27 57.37 56.38 56.66 225400 56.66 down down correct
USSG.US DBX ETF Trust 20250707 0 57.06 57.19 56.61 56.89 39600 56.89 down down correct
UST.US ProShares Ultra 7 20250707 0 42.49 42.52 42.36 42.42 6400 42.42 down down correct
USTB.US VictoryShares USAA Core Short 20250707 0 50.8 50.8 50.72 50.74 168925 50.3509 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250707 0 85.42 85.63 84.5 84.62 23650 84.344 down down correct
UTES.US ETFis Series Trust I 20250707 0 74.9 75.26 74.682 75.26 78200 75.26 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250707 0 36.93 37.42 36.7 37.32 81200 37.32 up up correct
UUP.US Invesco DB US Dollar Index Trust 20250707 0 27.03 27.14 27.02 27.07 1337800 27.07 up up correct
UWM.US ProShares Ultra Russell2000 20250707 0 39.67 40.1 38.56 39.01 445100 39.01 down down correct
UXI.US ProShares Ultra Industrials 20250707 0 44.1999 44.31 43.61 43.7863 3918 43.7863 down down correct
UYG.US ProShares Ultra Financials 20250707 0 98.23 98.32 95.82 96.55 21300 96.55 down down correct
UYM.US ProShares Ultra Basic Materials 20250707 0 25.35 25.35 25.05 25.11 2600 25.11 down down correct
VALQ.US American Century ETF Trust 20250707 0 63.213 63.213 62.68 62.779 2300 62.779 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250707 0 200.94 201.59 199.45 200.14 220600 200.14 down down correct
VB.US Vanguard Small 20250707 0 241.87 243.4 239.29 240.64 659000 240.64 down down correct
VBK.US Vanguard Small 20250707 0 279.67 280.83 276.69 278.36 202300 278.36 down down correct
VBND.US ETF Series Solutions 20250707 0 45.155 45.275 43.33 43.53 78583 43.2179 down down correct
VBR.US Vanguard Small 20250707 0 200.43 201.97 198.27 199.33 505200 199.33 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250707 0 23.86 23.86 22 22.2258 78874 22.2258 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250707 0 19.9147 19.9147 19.9147 19.9147 18 19.9147
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250707 0 364.12 366.23 362.17 364.56 64500 364.56 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250707 0 222 222.06 220.76 221.98 96300 221.98 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250707 0 121.48 122.13 119.77 120.96 284900 120.96 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250707 0 56.81 56.91 56.37 56.51 15994700 56.51 down down correct
VEGA.US AdvisorShares Trust 20250707 0 46.01 46.05 45.99 46.05 900 46.05 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250707 0 41.06 41.06 40.57 40.75 25417 40.75 down down correct
VEGN.US US Vegan Climate ETF 20250707 0 56.58 56.58 56.07 56.1213 2492 56.1213 down down correct
VEU.US Vanguard FTSE All 20250707 0 67.04 67.18 66.58 66.75 2975400 66.75 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250707 0 129.42 129.79 127.79 128.44 686100 128.44 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250707 0 77.45 77.61 77.01 77.2 3795500 77.2 down down correct
VGT.US Vanguard World Fund 20250707 0 671.03 672.7 664.85 668.08 575800 668.08 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20250707 0 249.34 249.4 246.16 247.49 393100 247.49 down down correct
VIDI.US ETF Series Solutions 20250707 0 29.71 29.71 29.35 29.52 48100 29.52 down down correct
VIG.US Vanguard Specialized Funds 20250707 0 207.64 207.77 205.6 206.49 1040900 206.49 down down correct
VIOG.US Vanguard S&P Small 20250707 0 116.46 116.9098 115.04 115.34 16086 115.34 down down correct
VIOO.US Vanguard Admiral Funds 20250707 0 104.15 104.79 102.64 103.07 115400 103.07 down down correct
VIOV.US Vanguard S&P Small 20250707 0 88.88 89.49 87.57 87.77 42100 87.77 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20250707 0 284.27 285.24 281.69 283.25 50300 283.25 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20250707 0 195.34 195.65 193.16 194.13 7100 194.13 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20250707 0 49.05 49.05 49.01 49.03 268629 48.8272 down down correct
VNQ.US Vanguard Specialized Funds 20250707 0 89.99 90.49 88.77 89.25 4467500 89.25 down down correct
VNSE.US Natixis ETF Trust II 20250707 0 36.09 36.09 35.9475 35.9475 127 35.9475 down down correct
VO.US Vanguard Mid 20250707 0 283.08 283.83 280.64 282.23 719700 282.23 down down correct
VOE.US Vanguard Mid 20250707 0 166.92 167.32 165.08 165.88 254700 165.88 down down correct
VOO.US Vanguard S&P 500 ETF 20250707 0 573 573.59 567.98 570.61 6417800 570.61 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250707 0 398.32 398.94 395.4 397.34 357500 397.34 down down correct
VOOV.US Vanguard Admiral Funds 20250707 0 191.5 191.73 189.54 190.36 96200 190.36 down down correct
VOT.US Vanguard Mid 20250707 0 285.7 287.06 284.41 286.32 171400 286.32 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250707 0 170.48 170.9 169.2 169.58 121900 169.58 down down correct
VPC.US ETFis Series Trust I 20250707 0 20.62 20.74 20.57 20.66 20100 20.66 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250707 0 81.15 81.38 80.3 80.54 535300 80.54 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250707 0 176.33 177.33 176.18 177.17 241500 177.17 up up correct
VRAI.US Virtus Real Asset Income ETF 20250707 0 23.52 23.64 23.28 23.45 1200 23.45 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20250707 0 24.52 24.53 24.5 24.52 467425 24.3
VSLU.US ETF Opportunities Trust 20250707 0 39.55 39.59 39.23 39.39 20100 39.39 down down correct
VSS.US Vanguard FTSE All 20250707 0 134.23 134.35 133.19 133.48 149000 133.48 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250707 0 129.19 129.44 128.16 128.61 2520500 128.61 down down correct
VTEB.US Vanguard Tax 20250707 0 48.94 49 48.89 49 6187019 48.8617 up up correct
VTI.US Vanguard Index Funds 20250707 0 306.99 307.35 304.2153 305.6 4255808 305.6 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20250707 0 179.32 179.48 177.37 178.2 2666700 178.2 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250707 0 439.76 440.73 436.8019 438.71 1167439 438.71 down down correct
VUSE.US Vident Core U.S. Equity Fund 20250707 0 63.74 63.74 63.11 63.28 13000 63.28 down down correct
VV.US Vanguard Large 20250707 0 287.76 287.99 285.17 286.45 281000 286.45 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250707 0 49.59 49.72 49.36 49.43 8273700 49.43 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250707 0 196.47 197.39 194.24 195.53 1382900 195.53 down down correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250707 0 135.59 135.76 134.15 134.73 1458600 134.73 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250707 0 42.01 42.25 41.204 41.92 32500 41.92 down down correct
WBIF.US Absolute Shares Trust 20250707 0 29.08 29.08 29.08 29.08 183 29.08
WBIG.US WBI BullBear Yield 3000 ETF 20250707 0 22.3759 22.3759 22.13 22.1535 907 22.1021 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20250707 0 32.4989 32.4989 32.4989 32.4989 228 32.4989
WBIY.US WBI Power Factor High Dividend ETF 20250707 0 30.76 30.91 30.37 30.478 5900 30.478 down down correct
WDIV.US SPDR Index Shares Funds 20250707 0 71.02 71.13 70.6 70.69 6700 70.69 down down correct
WEAT.US Teucrium Wheat 20250707 0 4.51 4.56 4.49 4.54 763300 4.54 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250707 0 29.58 30.04 29.395 29.86 226501 29.86 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250707 0 21.03 21.11 20.7 20.8 86886 20.8 down down correct
WFH.US Direxion Work From Home ETF 20250707 0 69.09 69.42 69.0849 69.0849 592 69.0849 down down correct
WIP.US SPDR FTSE International Government Inflation 20250707 0 39.33 39.3599 39.04 39.1 42686 38.9457 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250707 0 40.13 40.13 39.88 39.91 1300 39.91 down down correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250707 0 35.47 35.53 35.32 35.37 18600 35.37 down down correct
WWJD.US Inspire International ESG ETF 20250707 0 34.46 34.46 34.14 34.21 62900 34.21 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250707 0 209.28 210.11 207.96 209.7 300600 209.7 up up correct
XBI.US SPDR S&P Biotech ETF 20250707 0 84.865 85.13 83.02 83.58 8494262 83.58 down down correct
XCEM.US Columbia EM Core ex 20250707 0 34.24 34.378 34.07 34.19 83400 34.19 down down correct
XCLR.US Global X S&P 500® Collar 95 20250707 0 28.25 28.3286 28.2267 28.2267 902 28.2267 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250707 0 66.03 67.06 64.55 65.39 33500 65.39 down down correct
XHB.US SPDR S&P Homebuilders ETF 20250707 0 102.21 102.74 100.2 101.17 2361700 101.17 down down correct
XHE.US SPDR Series Trust 20250707 0 81.35 81.49 79.87 79.94 7400 79.94 down down correct
XHS.US SPDR Series Trust 20250707 0 96.44 96.44 95.59 95.755 5166 95.755 down down correct
XITK.US SPDR Series Trust 20250707 0 189.95 191.04 189.68 190.418 2200 190.418 up up correct
XLB.US Materials Select Sector SPDR Fund 20250707 0 90.9 91.22 90.01 90.49 5880800 90.49 down down correct
XLC.US Communication Services Select Sector SPDR Fund 20250707 0 107.84 107.94 106.79 107 5533900 107 down down correct
XLE.US The Select Sector SPDR Trust 20250707 0 86.5 86.96 85.3 86.19 17836600 86.19 down down correct
XLF.US Financial Select Sector SPDR Fund 20250707 0 53.13 53.25 52.42 52.68 34049000 52.68 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20250707 0 52.42 52.49 51.96 52.2 1185800 52.2 down up incorrect
XLI.US Industrial Select Sector SPDR Fund 20250707 0 149.4 149.82 147.87 148.9 10687700 148.9 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20250707 0 255.97 256.64 253.78 254.92 5780400 254.92 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20250707 0 82.1 82.16 81.68 82.11 14365100 82.11 up down incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20250707 0 41.71 42.05 41.23 41.48 6417800 41.48 down up incorrect
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250707 0 55.33 55.4 54.803 55.02 66600 55.02 down up incorrect
XLU.US The Select Sector SPDR Trust 20250707 0 81.66 82.07 81.49 82.01 10107800 82.01 up down incorrect
XLV.US Health Care Select Sector SPDR Fund 20250707 0 135.45 135.45 133.65 134.36 14052300 134.36 down up incorrect
XLY.US The Select Sector SPDR Trust 20250707 0 218.19 219.3 217.02 218.4 5040790 218.4 up down incorrect
XME.US SPDR Series Trust 20250707 0 69.02 69.29 68.38 69.17 2247000 69.17 up down incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20250707 0 100.29 100.62 99.11 99.92 185500 99.92 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250707 0 62.49 62.73 61.94 62.17 24500 62.17 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20250707 0 130.04 130.7 129.01 129.88 207500 129.88 down up incorrect
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250707 0 57.52 57.89 56.9 57.03 16200 57.03 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20250707 0 236.19 236.44 234.53 235.71 67700 235.71 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250707 0 128.4 129.59 126.26 127.75 2652100 127.75 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250707 0 62.75 62.75 62.2301 62.3299 2206 62.3299 down down correct
XPH.US SPDR Series Trust 20250707 0 41.18 41.33 40.77 41.06 50700 41.06 down down correct
XPND.US First Trust Exchange 20250707 0 33.81 33.81 33.6301 33.6883 2313 33.6883 down down correct
XPP.US ProShares Ultra FTSE China 50 20250707 0 24.69 24.69 24.36 24.46 3900 24.46 down down correct
XRLV.US Invesco S&P 500 ex 20250707 0 55.108 55.108 55.108 55.108 180 54.9248
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250707 0 17.8 17.88 17.8 17.86 50100 17.4889 up up correct
XRT.US SPDR S&P Retail ETF 20250707 0 80.02 80.51 79.47 79.94 3801400 79.94 down down correct
XSD.US SPDR Series Trust 20250707 0 262.53 262.56 257.18 257.98 56700 257.98 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250707 0 46.61 46.8297 46.1 46.1625 22179 46.1625 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250707 0 68.84 69.29 67.96 68.25 286900 68.25 down down correct
XSOE.US WisdomTree Emerging Markets ex 20250707 0 34.46 34.57 34.25 34.31 73900 34.31 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250707 0 53.93 54.39 53.37 53.56 58900 53.56 down down correct
XSW.US SPDR S&P Software & Services ETF 20250707 0 193.93 195 192.61 193.82 30188 193.82 down down correct
XTL.US SPDR Series Trust 20250707 0 118.97 119.29 117.83 118.38 10000 118.38 down down correct
XTN.US SPDR S&P Transportation ETF 20250707 0 83.7 84.39 82.63 82.93 75400 82.93 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250707 0 22.08 22.174 22.07 22.174 200 22.174 up up correct
XYLD.US Global X Funds 20250707 0 39.02 39.1 38.98 39.1 703000 38.4725 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250707 0 27.81 27.81 27.6284 27.65 24532 27.4304 down down correct
YANG.US Direxion Shares ETF Trust 20250707 0 31.99 32.03 31.16 31.88 1053300 31.88 down down correct
YCL.US ProShares Ultra Yen 20250707 0 22.71 22.76 22.55 22.59 46900 22.59 down down correct
YCS.US ProShares UltraShort Yen 20250707 0 42.41 43.1 42.35 42.67 33900 42.67 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250707 0 39.28 40.29 39.22 39.43 1911900 39.43 up up correct
YLD.US Principal Exchange 20250707 0 19.18 19.25 19.18 19.215 130846 19.1063 up up correct
YOLO.US AdvisorShares Trust 20250707 0 1.92 1.98 1.92 1.952 66700 1.952 up up correct
YXI.US ProShares Short FTSE China 50 20250707 0 10.945 10.945 10.945 10.945 245 10.945
YYY.US Amplify ETF Trust 20250707 0 11.84 11.84 11.71 11.74 243460 11.6205 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20250707 0 21.45 21.45 21.253 21.352 8300 21.352 down down correct
ZIG.US ETF Series Solutions 20250707 0 36.95 37.1 36.5733 36.5733 1169 36.5733 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250707 0 64.62 64.68 63.78 64.07 414900 64.07 down down correct
ZSL.US ProShares Trust II 20250707 0 25.49 25.52 24.91 24.92 164500 24.92 down down correct
ZZZ.US TEST TICKER FOR UTP 20250707 0 28.45 28.8 28.45 28.8 400 28.8 up up correct

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