CollectAI

close-nyse_etfs

2025/07/09

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20250709 0 24.9 25.03 24.84 24.96 50400 24.8613 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20250709 0 32.55 32.76 32.51 32.75 2049200 32.75 up up correct
ABEQ.US Absolute Core Strategy ETF 20250709 0 34.17 34.21 34.12 34.21 4200 34.21 up up correct
ACES.US ALPS Clean Energy ETF 20250709 0 27.08 27.644 27.08 27.57 10900 27.57 up up correct
ACTV.US Two Roads Shared Trust 20250709 0 31.94 32.096 31.94 32.096 2600 32.096 up up correct
ACVF.US ETF Opportunities Trust 20250709 0 47.6 47.62 47.403 47.619 3800 47.619 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20250709 0 17.726 17.762 17.71 17.71 400 17.71 down down correct
AFK.US VanEck Vectors Africa Index ETF 20250709 0 20.47 20.63 20.4 20.45 20700 20.45 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20250709 0 36.59 36.59 36.404 36.55 145700 36.55 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20250709 0 32.74 32.74 32.41 32.62 18200 32.62 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20250709 0 30.46 30.56 30.3 30.55 15000 30.55 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20250709 0 98.21 98.49 98.13 98.49 11043650 98.1602 up up correct
AGGY.US WisdomTree Trust 20250709 0 43.32 43.4467 43.311 43.43 32782 43.2651 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20250709 0 29.04 29.324 29 29.12 24400 29.12 up up correct
AGQ.US ProShares Trust II 20250709 0 48.26 48.47 47.92 48.15 859400 48.15 down down correct
AGZ.US iShares Agency Bond ETF 20250709 0 108.97 109.1 108.8 108.99 21498 108.6351 up up correct
AHYB.US American Century ETF Trust 20250709 0 46.28 46.31 46.28 46.31 300 46.0662 up up correct
AIEQ.US AI Powered Equity ETF 20250709 0 42.63 42.748 42.548 42.728 4300 42.728 up up correct
ALTL.US Pacer Funds Trust 20250709 0 38.81 38.93 38.705 38.8706 12398 38.8706 up up correct
AMAX.US Starboard Investment Trust 20250709 0 7.86 7.95 7.86 7.92 4200 7.8541 up up correct
AMLP.US ALPS ETF Trust 20250709 0 48.75 48.86 48.51 48.7 902915 47.7248 down down correct
AMOM.US QRAFT AI 20250709 0 45.41 45.75 44.96 45.74 10400 45.74 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20250709 0 18.98 19.082 18.98 19.082 2800 19.082 up up correct
AMZA.US InfraCap MLP ETF 20250709 0 43.02 43.08 42.61 42.76 27901 42.1855 down down correct
ANEW.US ProShares Trust 20250709 0 50.407 50.407 50.407 50.407 100 50.407
AOA.US iShares Trust 20250709 0 83.19 83.3 82.97 83.3 82900 83.3 up up correct
AOK.US iShares Core Conservative Allocation ETF 20250709 0 38.81 38.895 38.78 38.89 49973 38.809 up up correct
AOM.US iShares Core Moderate Allocation ETF 20250709 0 45.52 45.76 45.52 45.76 76800 45.76 up up correct
AOR.US iShares Trust 20250709 0 61.29 61.5 61.1 61.5 115200 61.5 up up correct
ARB.US AltShares Trust 20250709 0 28.53 28.56 28.523 28.56 2800 28.56 up up correct
ARGT.US Global X Funds 20250709 0 85.21 85.33 83.35 83.46 379500 83.46 down down correct
ARKF.US ARK ETF Trust 20250709 0 50.61 51.235 50.33 51.23 522700 51.23 up up correct
ARKK.US ARK ETF Trust 20250709 0 71.52 72.41 70.9 72.37 8574300 72.37 up up correct
ARKW.US ARK Next Generation Internet ETF 20250709 0 148.6 150.06 147.716 150.035 168600 150.035 up up correct
ASEA.US Global X Funds 20250709 0 16.33 16.39 16.27 16.3 12200 16.3 down down correct
ASHR.US DBX ETF Trust 20250709 0 27.96 27.96 27.88 27.91 2952500 27.91 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20250709 0 29.77 29.78 29.74 29.78 3200 29.78 up up correct
ATFV.US Alger 35 ETF 20250709 0 29.084 29.2 28.93 29.104 3400 29.104 up up correct
AUSF.US Global X Funds 20250709 0 45.4599 45.4999 45.15 45.46 74009 45.1591 up up correct
AVDE.US American Century ETF Trust 20250709 0 74.33 74.57 74.16 74.56 1393300 74.56 up up correct
AVDV.US American Century ETF Trust 20250709 0 80.52 80.887 80.4 80.84 1285200 80.84 up up correct
AVEM.US American Century ETF Trust 20250709 0 68.94 68.94 68.6 68.83 616300 68.83 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20250709 0 54.06 54.06 53.81 53.961 72400 53.961 down down correct
AVIG.US Avantis Core Fixed Income ETF 20250709 0 41.19 41.31 41.19 41.3 100800 41.1338 up up correct
AVIV.US Avantis International Large Cap 20250709 0 62.87 63.03 62.71 63.03 32000 63.03 up up correct
AVLV.US American Century ETF Trust 20250709 0 69.52 69.607 69.16 69.37 447800 69.37 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20250709 0 44.54 44.54 44.488 44.532 2600 44.3861 down down correct
AVRE.US AVRE 20250709 0 44.14 44.14 43.84 44.015 41000 44.015 down down correct
AVSF.US American Century ETF Trust 20250709 0 46.76 46.805 46.745 46.805 25200 46.6246 up up correct
AVUS.US American Century ETF Trust 20250709 0 102.11 102.39 101.82 102.34 496200 102.34 up up correct
AVUV.US American Century ETF Trust 20250709 0 95 95 94.02 94.83 866700 94.83 down down correct
AWAY.US ETFMG Travel Tech ETF 20250709 0 22.46 22.46 22.28 22.35 8000 22.35 down down correct
AZAJ.US AllianzIM U.S. Large Cap Buffer10 Jan ETF 20250709 0 38.04 38.05 37.87 37.9861 11055 37.9861 down down correct
AZAL.US AllianzIM U.S. Large Cap Buffer10 Jul ETF 20250709 0 41.93 42.01 41.8701 41.99 29341 41.99 up up correct
AZAO.US AllianzIM U.S. Large Cap Buffer10 Oct ETF 20250709 0 40.39 40.43 40.23 40.3633 8373 40.3633 down down correct
AZBJ.US AllianzIM U.S. Large Cap Buffer20 Jan ETF 20250709 0 35.05 35.089 34.9701 35.0651 46853 35.0651 up up correct
AZBL.US AllianzIM U.S. Large Cap Buffer20 Jul ETF 20250709 0 37.23 37.3098 37.1807 37.28 54060 37.28 up up correct
AZBO.US AllianzIM U.S. Large Cap Buffer20 Oct ETF 20250709 0 37.15 37.1646 37.09 37.1646 16395 37.1646 up up correct
BAB.US Invesco Exchange 20250709 0 26.39 26.4732 26.335 26.47 771470 26.2893 up up correct
BAR.US GraniteShares Gold Trust 20250709 0 32.51 32.715 32.46 32.7 549100 32.7 up up correct
BATT.US Amplify ETF Trust 20250709 0 9.58 9.666 9.518 9.545 17300 9.545 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20250709 0 20.61 21.69 20.61 21.59 91800 21.59 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20250709 0 99.22 99.73 99.2 99.73 2300 99.73 up up correct
BBP.US ETFis Series Trust I 20250709 0 62.17 62.414 62.15 62.414 1200 62.414 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20250709 0 68.04 68.345 68.007 68.345 800 68.345 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20250709 0 33.3 33.397 33.291 33.394 25600 33.394 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20250709 0 20.91 20.957 20.87 20.94 218000 20.94 up up correct
BCIM.US abrdn ETFs 20250709 0 22.42 22.42 22.16 22.329 5200 22.329 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20250709 0 29.83 29.83 29.43 29.683 6800 28.6081 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20250709 0 18.77 18.7964 18.77 18.7964 281 18.3597 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20250709 0 6.21 6.36 6.14 6.25 70300 6.25 up up correct
BEDZ.US AdvisorShares Hotel ETF 20250709 0 33.2 33.35 33.2 33.31 1000 33.31 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20250709 0 5.74 5.76 5.615 5.63 330400 5.63 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20250709 0 24.13 24.4 24.105 24.4 9700 24.4 up up correct
BFOR.US Barron's 400 ETF 20250709 0 78.05 78.57 78.05 78.57 208800 78.57 up up correct
BIBL.US Northern Lights Fund Trust IV 20250709 0 41.79 41.82 41.56 41.752 24700 41.752 down down correct
BIGY.US ETF Series Solutions 20250709 0 49.68 49.715 49.56 49.715 1100 49.2161 up up correct
BIL.US SPDR Bloomberg Barclays 1 20250709 0 91.52 91.53 91.52 91.52 10322900 91.2015
BILS.US SPDR Series Trust 20250709 0 99.17 99.18 99.17 99.18 458500 98.8344 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20250709 0 21.09 21.58 20.87 21.51 10335900 20.3494 up up correct
BITQ.US Exchange Traded Concepts Trust 20250709 0 20.45 20.66 19.93 20.63 98200 20.63 up up correct
BIV.US Vanguard Intermediate 20250709 0 76.5 76.72 76.47 76.72 1143601 76.4555 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20250709 0 16.19 16.29 16.09 16.17 1101000 16.17 down down correct
BKAG.US BNY Mellon Core Bond ETF 20250709 0 41.75 41.87 41.75 41.85 88200 41.6939 up up correct
BKEM.US BNY Mellon ETF Trust 20250709 0 66.5 66.74 66.297 66.504 2300 66.504 up up correct
BKF.US iShares MSCI BRIC ETF 20250709 0 41.37 41.37 41.13 41.23 8800 41.23 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20250709 0 47.94 48.06 47.93 48.054 20700 47.7179 up up correct
BKIE.US BNY Mellon International Equity ETF 20250709 0 85.01 85.47 84.91 85.47 33000 85.47 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20250709 0 119.32 119.742 119.085 119.61 41600 119.61 up up correct
BKLN.US Invesco Exchange 20250709 0 20.97 20.98 20.96 20.97 5732013 20.7281
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20250709 0 104.31 104.463 103.78 104.463 4900 104.463 up up correct
BKSE.US BNY Mellon ETF Trust 20250709 0 102.56 102.902 102.16 102.902 2500 102.902 up up correct
BKUI.US BNY Mellon ETF Trust 20250709 0 49.75 49.75 49.73 49.74 30600 49.5356 down down correct
BLES.US Northern Lights Fund Trust IV 20250709 0 41.189 41.37 41.09 41.341 7500 41.341 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20250709 0 58 58.58 57.14 58.57 421200 58.57 up up correct
BLV.US Vanguard Long 20250709 0 68.2 68.68 68.2 68.68 504018 68.4005 up up correct
BMED.US BlackRock Future Health ETF 20250709 0 25.223 25.223 25.223 25.223 100 25.223
BNDC.US FlexShares Core Select Bond Fund 20250709 0 22.06 22.11 22.06 22.1095 2211 22.0345 up up correct
BNDD.US BNDD 20250709 0 12.31 12.39 12.31 12.39 2300 12.3528 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20250709 0 18.33 18.33 18.33 18.33 100 18.33
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20250709 0 23.19 23.19 22.39 22.51 31700 22.51 down down correct
BNO.US United States Brent Oil Fund LP 20250709 0 30.59 30.95 30.53 30.72 435400 30.72 up up correct
BOAT.US SonicShares Global Shipping ETF 20250709 0 29.38 29.4 29.078 29.257 7400 29.257 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20250709 0 40.37 40.54 38.73 39.84 7572900 39.84 down down correct
BOND.US PIMCO Active Bond Exchange 20250709 0 91.3 91.5261 91.2603 91.5 278974 91.1009 up up correct
BOUT.US Innovator ETFs Trust 20250709 0 36.7 36.76 36.62 36.76 1000 36.76 up up correct
BRF.US VanEck Vectors ETF Trust 20250709 0 15.19 15.19 14.87 14.88 7200 14.88 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20250709 0 63.9 64.16 62.3 62.34 158500 62.34 down down correct
BSV.US Vanguard Short 20250709 0 78.21 78.28 78.1919 78.27 1882386 78.0112 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20250709 0 17.29 17.29 17.14 17.16 560800 17.16 down down correct
BUL.US Pacer US Cash Cows Growth ETF 20250709 0 50.65 50.65 50.055 50.404 4800 50.404 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20250709 0 173.76 177.63 173.1 177.42 117400 177.42 up up correct
BUZZ.US VanEck Vectors ETF Trust 20250709 0 30.7 30.87 30.53 30.87 22700 30.87 up up correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20250709 0 23.16 23.205 23.07 23.19 250511 23.1432 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20250709 0 27.84 27.95 27.8 27.82 645461 27.7713 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20250709 0 22.45 22.5 22.4325 22.5 23204 22.3994 up up correct
BZQ.US ProShares Trust 20250709 0 10.8 11.0699 10.79 11.04 25623 11.04 up up correct
CANE.US Teucrium Sugar 20250709 0 11.07 11.1 11.03 11.07 47100 11.07
CAPE.US Barclays ETN+ Shiller Capet ETN 20250709 0 31.865 31.98 31.77 31.97 32100 31.97 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20250709 0 22.3001 22.35 22.3001 22.35 466 22.3168 up up correct
CBSE.US Listed Funds Trust 20250709 0 36.9 37.05 36.9 37.005 700 37.005 up up correct
CCOR.US Core Alternative ETF 20250709 0 26.91 26.984 26.891 26.984 1000 26.984 up up correct
CCRV.US iShares Commodity Curve Carry Strategy ETF 20250709 0 19.97 20.109 19.96 20.064 44300 20.064 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20250709 0 30.08 30.23 30.04 30.2 354700 30.2 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20250709 0 19.55 19.55 19.525 19.525 1000 19.0449 down down correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20250709 0 18.59 18.64 18.59 18.59 3200 18.59
CGW.US Invesco Exchange 20250709 0 62.51 62.57 62.15 62.56 17300 62.56 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20250709 0 15.22 15.241 15.151 15.19 117800 15.19 down down correct
CHGX.US ETF Series Solutions 20250709 0 26.24 26.25 26.1 26.23 4287 26.18 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20250709 0 20.99 20.99 20.68 20.86 157500 20.86 down down correct
CHIU.US Global X MSCI China Utilities ETF 20250709 0 2.28 2.28 2.18 2.18 418800 2.18 down down correct
CLDL.US Direxion Daily Cloud Computing Bull 2X Shares 20250709 0 14.77 14.86 14.69 14.85 6000 14.85 up up correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20250709 0 21.75 21.76 21.655 21.76 17500 21.76 up up correct
CMBS.US iShares Trust 20250709 0 48.2 48.41 48.16 48.28 100521 48.1358 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20250709 0 50.9 51.06 50.9 51.035 12200 51.035 up up correct
CMF.US iShares Trust 20250709 0 55.63 55.6598 55.57 55.65 380206 55.5056 up up correct
CNBS.US Amplify ETF Trust 20250709 0 16.78 17.47 16.78 17.45 9800 17.45 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20250709 0 64.23 65.35 64.13 65.23 8200 65.23 up up correct
CNXT.US VanEck Vectors ChinaAMC SME 20250709 0 29.08 29.128 29 29.087 3400 29.087 up up correct
COM.US Direxion Shares ETF Trust 20250709 0 27.97 28.1 27.97 28.058 46200 28.058 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20250709 0 21.13 21.18 21.12 21.18 11200 21.18 up up correct
COPX.US Global X Copper Miners ETF 20250709 0 45.6 45.6 44.5 44.91 2252200 44.91 down down correct
CORN.US Teucrium Commodity Trust 20250709 0 17.34 17.39 17.26 17.39 40600 17.39 up up correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20250709 0 96.31 96.65 96.2551 96.6 110135 96.2112 up up correct
CPER.US United States Copper Index Fund LP 20250709 0 34.55 34.55 33.54 34.3 601600 34.3 down up incorrect
CQQQ.US Invesco China Technology ETF 20250709 0 44.02 44.1 43.64 43.83 173200 43.83 down up incorrect
CRAK.US VanEck Vectors ETF Trust 20250709 0 34.25 34.397 34.22 34.397 2900 34.397 up down incorrect
CRBN.US iShares Trust 20250709 0 212.46 213.383 212.31 213.003 4500 213.003 up down incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20250709 0 23.44 23.88 22.73 23.85 68400 23.85 up down incorrect
CSD.US Invesco S&P Spin 20250709 0 84.35 84.95 84.35 84.95 400 84.95 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20250709 0 23.595 23.595 23.595 23.595 100 23.595
CURE.US Direxion Shares ETF Trust 20250709 0 79.36 80.31 77.88 79.66 162300 79.66 up up correct
CUT.US Invesco MSCI Global Timber ETF 20250709 0 30.99 31.08 30.98 31.08 1200 31.08 up up correct
CVY.US Invesco Zacks Multi 20250709 0 26.35 26.37 26.34 26.34 2200 26.34 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20250709 0 83.29 83.475 82.92 83.46 262138 83.3392 up up correct
CWEB.US Direxion Shares ETF Trust 20250709 0 39.21 39.23 38.3 38.75 174600 38.75 down down correct
CWI.US SPDR MSCI ACWI ex 20250709 0 32.72 32.79 32.62 32.77 122700 32.77 up up correct
CWS.US AdvisorShares Focused Equity ETF 20250709 0 69.46 70.13 69.46 70.058 7900 70.058 up up correct
CZA.US Invesco Zacks Mid 20250709 0 108.63 108.63 107.55 108.22 2500 108.22 down down correct
DAT.US ProShares Big Data Refiners ETF 20250709 0 47.02 47.217 46.9 47.217 600 47.217 up down incorrect
DBA.US Invesco DB Multi 20250709 0 25.78 25.93 25.74 25.93 121500 25.93 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20250709 0 36.86 37.01 36.86 36.98 9300 36.98 up down incorrect
DBB.US Invesco DB Multi 20250709 0 19.2 19.27 19.13 19.23 37500 19.23 up down incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20250709 0 22.24 22.35 22.2 22.29 577300 22.29 up down incorrect
DBE.US Invesco DB Energy Fund 20250709 0 19.31 19.43 19.31 19.4 2000 19.4 up down incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20250709 0 44.27 44.39 44.16 44.33 716300 44.33 up down incorrect
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20250709 0 27.73 27.73 27.41 27.41 2900 27.41 down up incorrect
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20250709 0 44.81 45.03 44.75 44.99 25000 44.99 up down incorrect
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20250709 0 52.01 52.255 52.01 52.255 1000 52.255 up down incorrect
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20250709 0 76.56 76.56 75.78 76.2 3400 76.2 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20250709 0 25.69 25.77 25.69 25.76 236300 25.76 up up correct
DBO.US Invesco DB Oil Fund 20250709 0 13.73 13.88 13.71 13.79 110000 13.79 up up correct
DBP.US Invesco DB Precious Metals Fund 20250709 0 75.14 75.4 75.09 75.39 5500 75.39 up up correct
DDM.US ProShares Ultra Dow30 20250709 0 99.52 100.07 98.68 99.57 111500 99.57 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20250709 0 21.04 21.1 21.034 21.085 8700 20.9353 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20250709 0 33.7 33.72 33.7 33.72 1100 33.72 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20250709 0 34.52 34.52 34.159 34.395 1300 34.395 down down correct
DEM.US WisdomTree Trust 20250709 0 45.83 45.83 45.61 45.65 115100 45.65 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20250709 0 33 33.027 32.71 32.97 150738 32.9249 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20250709 0 56.84 56.84 56.416 56.755 2900 56.755 down down correct
DEW.US WisdomTree Global High Dividend Fund 20250709 0 58.16 58.16 57.87 58 1500 58 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20250709 0 36.37 36.475 36.23 36.45 1775500 36.45 up up correct
DFAE.US Dimensional ETF Trust 20250709 0 29.06 29.06 28.933 28.99 454100 28.99 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20250709 0 34.65 34.79 34.6 34.79 938700 34.79 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20250709 0 65.76 65.76 65.15 65.72 575600 65.72 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20250709 0 56.33 56.33 55.721 56.23 239500 56.23 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20250709 0 42.81 42.94 42.67 42.91 592600 42.91 up up correct
DFCF.US Dimensional ETF Trust 20250709 0 41.99 42.13 41.99 42.13 627600 41.8064 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20250709 0 70.75 71.04 70.69 71.04 7600 71.04 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20250709 0 51.31 52.17 50.391 51.98 188400 51.98 up up correct
DFIP.US Dimensional ETF Trust 20250709 0 41.63 41.76 41.63 41.76 69900 41.4287 up up correct
DFIV.US DFIV 20250709 0 43.39 43.52 43.285 43.51 2307000 43.51 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20250709 0 85.72 85.7723 85.42 85.7723 3554 85.7723 up up correct
DFNM.US Dimensional ETF Trust 20250709 0 47.5 47.5 47.454 47.48 149500 47.2432 down down correct
DFSD.US Dimensional ETF Trust 20250709 0 47.93 47.98 47.9 47.98 329700 47.6169 up up correct
DFUS.US Dimensional U.S. Equity ETF 20250709 0 67.62 67.86 67.45 67.78 531300 67.78 up up correct
DGP.US DB Gold Double Long ETN 20250709 0 99 100.58 99 100.58 3900 100.58 up up correct
DGRO.US iShares Core Dividend Growth ETF 20250709 0 64.87 64.95 64.51 64.89 1259200 64.89 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20250709 0 55.77 55.87 55.71 55.74 70400 55.74 down down correct
DGT.US SPDR Series Trust 20250709 0 151.68 152.07 151.28 152.05 12300 152.05 up up correct
DGZ.US DB Gold Short ETN 20250709 0 6.86 6.86 6.84 6.84 400 6.84 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20250709 0 98.21 98.21 97.565 97.95 25609 97.7467 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20250709 0 444.39 445.6 442.28 444.52 3251947 444.0768 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20250709 0 18.0601 18.1082 18.055 18.095 19407 18.0201 up up correct
DIG.US ProShares Ultra Oil & Gas 20250709 0 35.98 35.98 35.58 35.76 37900 35.76 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20250709 0 75.32 75.63 75.21 75.49 3900 75.49 up up correct
DIV.US Global X SuperDividend U.S. ETF 20250709 0 17.87 17.8701 17.75 17.8 108596 17.6903 down down correct
DIVO.US Amplify ETF Trust 20250709 0 42.83 42.83 42.63 42.7 441694 42.529 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20250709 0 30.96 30.96 30.83 30.941 1600 30.941 down down correct
DIVZ.US Listed Funds Trust 20250709 0 35.07 35.07 34.94 35.06 45900 34.9904 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20250709 0 53.72 53.793 53.464 53.687 14700 53.687 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20250709 0 34.27 34.37 34.22 34.35 40800 34.35 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20250709 0 83.06 83.09 82.7 83.03 139880 82.9316 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20250709 0 75.88 76.18 75.74 76.18 24400 76.18 up up correct
DMCY.US The Advisors Inner Circle Fund III 20250709 0 28.47 28.565 28.47 28.565 500 28.565 up up correct
DNL.US WisdomTree Global ex 20250709 0 40.32 40.51 40.3 40.51 28300 40.51 up down incorrect
DOG.US ProShares Short Dow30 20250709 0 25.32 25.43 25.24 25.29 866300 25.29 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20250709 0 59.9 60.11 59.77 60.06 19700 60.06 up down incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20250709 0 51.56 51.62 51.09 51.44 81100 51.3902 down up incorrect
DPST.US Direxion Shares ETF Trust 20250709 0 105.59 106.14 101.61 103.29 788500 103.29 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20250709 0 8.94 9.11 8.87 9.04 1413300 9.04 up up correct
DRN.US Direxion Shares ETF Trust 20250709 0 9.57 9.57 9.38 9.5 354000 9.5 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20250709 0 25.07 25.7 25.07 25.41 60400 25.41 up up correct
DSCF.US Discipline Fund ETF 20250709 0 23.38 23.43 23.37 23.425 900 23.425 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20250709 0 117.26 117.72 116.98 117.44 51000 117.44 up down incorrect
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20250709 0 56.28 56.37 55.9 56.29 82200 56.29 up up correct
DSTX.US ETF Series Solutions 20250709 0 27.85 27.947 27.85 27.947 400 27.947 up up correct
DTD.US WisdomTree U.S. Total Dividend Fund 20250709 0 80.61 80.61 80.175 80.43 58384 80.3316 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20250709 0 49.755 49.86 49.539 49.86 700 49.86 up up correct
DTH.US WisdomTree International High Dividend Fund 20250709 0 46.84 47.02 46.76 47.02 48200 47.02 up up correct
DUG.US ProShares UltraShort Oil & Gas 20250709 0 34.64 34.95 34.33 34.75 28100 34.75 up up correct
DUSL.US Direxion Shares ETF Trust 20250709 0 70.98 71.23 69.7 71.186 15100 71.186 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20250709 0 25.77 26.03 24.91 25.13 1609900 25.13 down down correct
DVYE.US iShares Inc. 20250709 0 28.87 28.93 28.71 28.77 134100 28.77 down down correct
DWM.US WisdomTree International Equity Fund 20250709 0 63.9 64.17 63.76 64.16 6200 64.16 up up correct
DWMF.US WisdomTree International Multifactor Fund 20250709 0 31.36 31.51 31.36 31.51 2600 31.51 up up correct
DWX.US SPDR S&P International Dividend ETF 20250709 0 42 42.05 41.92 42.05 36000 42.05 up up correct
DXD.US ProShares Trust 20250709 0 23.88 24.11 23.74 23.85 441200 23.85 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20250709 0 114.27 114.35 113.85 114.35 139900 114.35 up up correct
DYLD.US Two Roads Shared Trust 20250709 0 22.585 22.6399 22.55 22.5717 3665 22.4956 down down correct
DYNF.US BlackRock ETF Trust 20250709 0 54.69 54.87 54.571 54.79 1232700 54.79 up up correct
DZZ.US DB Gold Double Short ETN 20250709 0 1.92 2.12 1.67 1.79 44200 1.79 down down correct
EAGG.US iShares Trust 20250709 0 47.07 47.21 47.07 47.21 277338 47.0512 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20250709 0 28.025 28.059 27.99 28.01 1900 28.01 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20250709 0 33.49 33.6 33.49 33.6 900 33.6 up up correct
EATZ.US AdvisorShares Restaurant ETF 20250709 0 30.75 31.094 30.75 31.094 400 31.094 up up correct
EBLU.US Ecofin Global Water ESG Fund 20250709 0 53.17 53.4515 50.49 53.4515 2677 53.4515 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20250709 0 21.25 21.29 21.2433 21.28 209571 21.1781 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20250709 0 31.5 31.75 31.353 31.664 12300 31.664 up up correct
ECNS.US iShares Trust 20250709 0 32.27 32.27 32.05 32.16 6500 32.16 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20250709 0 23.97 24 23.91 23.97 12800 23.97
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20250709 0 39.22 39.3 38.91 39.15 54300 39.15 down down correct
EDIV.US SPDR Index Shares Funds 20250709 0 38.46 38.46 38.24 38.32 99500 38.32 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20250709 0 22.18 22.18 22.16 22.17 800 22.17 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20250709 0 38.68 38.77 38.55 38.733 21600 38.733 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20250709 0 64.59 65.45 64.59 65.36 471800 65.36 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20250709 0 5.36 5.42 5.342 5.39 346324 5.39 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20250709 0 26.12 26.18 26.09 26.12 78000 26.12
EEM.US iShares MSCI Emerging Markets ETF 20250709 0 48.38 48.38 48.15 48.29 14846200 48.29 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20250709 0 16.8 16.81 16.79 16.79 1000 16.79 down down correct
EEMS.US iShares MSCI Emerging Markets Small 20250709 0 64.79 64.84 64.58 64.74 7400 64.74 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20250709 0 37.54 37.545 37.41 37.545 6100 37.545 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20250709 0 53.1 53.12 52.63 53.08 38700 53.08 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20250709 0 64.06 64.21 63.8 64.12 2000 64.12 up up correct
EEV.US ProShares Trust 20250709 0 12.36 12.48 12.36 12.46 14500 12.46 up up correct
EFA.US iShares MSCI EAFE ETF 20250709 0 89.59 89.9 89.38 89.87 8699900 89.87 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20250709 0 47.34 47.535 47.25 47.51 9400 47.51 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20250709 0 59.08 59.31 59.01 59.232 45800 59.232 up up correct
EFO.US ProShares Ultra MSCI EAFE 20250709 0 55.87 56.53 55.86 56.53 22200 56.53 up down incorrect
EFU.US ProShares UltraShort MSCI EAFE 20250709 0 10.745 10.745 10.6401 10.6611 877 10.6611 down up incorrect
EFZ.US ProShares Short MSCI EAFE 20250709 0 13.79 13.82 13.75 13.75 400 13.75 down up incorrect
EIDO.US iShares MSCI Indonesia ETF 20250709 0 17.38 17.52 17.38 17.47 307800 17.47 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20250709 0 95.91 96.05 95.39 95.61 10200 94.4434 down up incorrect
EIRL.US iShares Trust 20250709 0 67.46 67.48 67.39 67.48 900 67.48 up down incorrect
EIS.US iShares MSCI Israel ETF 20250709 0 96.77 97.71 96.71 97.68 175500 97.68 up down incorrect
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20250709 0 32.05 32.11 32.05 32.108 74900 32.108 up down incorrect
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20250709 0 27.583 27.61 27.5 27.566 31000 27.566 down up incorrect
ELD.US WisdomTree Emerging Markets Local Debt Fund 20250709 0 27.9571 28.08 27.9571 28.05 4275 27.9252 up down incorrect
ELQD.US iShares Trust 20250709 0 81.774 81.774 81.774 81.774 100 81.4794
EMBD.US Global X Emerging Markets Bond ETF 20250709 0 23.15 23.23 23.123 23.23 27400 23.1183 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20250709 0 24.467 24.54 24.45 24.52 54600 24.4 up up correct
EMLC.US VanEck Vectors ETF Trust 20250709 0 25.19 25.21 25.17 25.21 1695433 25.0746 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20250709 0 37.09 37.09 36.78 37.02 115600 37.02 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20250709 0 28.93 28.93 28.78 28.85 9800 28.85 down down correct
EMNT.US EMNT 20250709 0 98.431 98.46 98.35 98.445 13200 98.0862 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20250709 0 41.09 41.14 40.845 41.064 21900 41.064 down down correct
EMSG.US DBX ETF Trust 20250709 0 31.06 31.11 31.0365 31.11 884 31.11 up up correct
EMTY.US ProShares Trust 20250709 0 12.14 12.15 12.1 12.1 3200 12.1 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20250709 0 31.66 31.66 31.3307 31.4 60861 31.0188 down down correct
ENTR.US EntrepreneurShares Series Trust 20250709 0 19.07 19.2 19.035 19.2 319372 19.2 up up correct
EOCT.US Innovator ETFs Trust 20250709 0 28.21 28.32 28.19 28.289 24400 28.289 up up correct
EPHE.US iShares MSCI Philippines ETF 20250709 0 27.14 27.24 27.09 27.15 173400 27.15 up up correct
EPI.US WisdomTree India Earnings Fund 20250709 0 47.36 47.39 47.23 47.38 434900 47.38 up up correct
EPOL.US iShares Trust 20250709 0 32.62 32.77 32.51 32.72 134900 32.72 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20250709 0 49.35 49.45 49.16 49.39 1207000 49.39 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20250709 0 64.58 64.74 64.4 64.64 45300 64.64 up up correct
EPU.US iShares MSCI Peru ETF 20250709 0 49.01 49.01 48.75 48.81 6800 48.81 down down correct
EPV.US ProShares UltraShort FTSE Europe 20250709 0 25.53 25.67 25.25 25.25 13900 25.25 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20250709 0 50.21 50.21 49.85 50.14 19700 50.14 down down correct
EQL.US ALPS Equal Sector Weight ETF 20250709 0 44.34 44.34 44.11 44.29 10400 44.29 down down correct
EQWL.US Invesco Exchange 20250709 0 111.35 111.35 110.59 110.99 66400 110.99 down down correct
ERTH.US Invesco Exchange 20250709 0 42.99 43.21 42.99 43.21 1900 43.21 up up correct
ERX.US Direxion Shares ETF Trust 20250709 0 55.64 55.97 54.94 55.22 661896 55.22 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20250709 0 21 21.22 20.84 21.1 172300 21.1 up up correct
ESBA.US Empire State Realty OP L.P 20250709 0 7.86 8.09 7.86 8.09 500 8.09 up up correct
ESGA.US American Century Sustainable Equity ETF 20250709 0 72.68 72.9291 72.68 72.9291 3113 72.9291 up up correct
ESGB.US IndexIQ Active ETF Trust 20250709 0 21.11 21.1236 21.0885 21.1236 1292 21.026 up up correct
ESGN.US Columbia ETF Trust I 20250709 0 35.56 35.71 35.54 35.6913 6865 35.6913 up up correct
ESGS.US Columbia ETF Trust I 20250709 0 45.49 45.53 45.2299 45.51 13620 45.51 up up correct
ESGY.US American Century Sustainable Growth ETF 20250709 0 60.24 60.2911 60.21 60.2911 597 60.2911 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20250709 0 60.18 60.27 59.61 60.27 5200 60.27 up up correct
EUDG.US WisdomTree Trust 20250709 0 35.18 35.204 35.167 35.199 1500 35.199 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20250709 0 22.9785 23.0693 22.96 23.03 16343 23.03 up up correct
EUO.US ProShares Trust II 20250709 0 27.85 27.9 27.78 27.78 33000 27.78 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20250709 0 35.31 36.1 35.31 35.99 47900 35.99 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20250709 0 100.44 100.55 99.93 100.55 39200 100.55 up up correct
EUSB.US iShares Trust 20250709 0 43.15 43.29 43.15 43.29 46400 43.1463 up up correct
EUSC.US WisdomTree Trust 20250709 0 47.13 47.39 47.05 47.3553 19400 47.3553 up up correct
EVNT.US EVNT 20250709 0 11.63 11.63 11.56 11.56 500 11.56 down down correct
EVX.US VanEck Vectors ETF Trust 20250709 0 38.44 38.56 38.18 38.56 7100 38.56 up up correct
EWA.US iShares MSCI Australia ETF 20250709 0 26.21 26.27 26.11 26.24 1287000 26.24 up up correct
EWC.US iShares MSCI Canada ETF 20250709 0 46.09 46.19 45.98 46.13 1060200 46.13 up up correct
EWD.US iShares MSCI Sweden ETF 20250709 0 45.9 46.05 45.73 46.05 62900 46.05 up up correct
EWG.US iShares MSCI Germany ETF 20250709 0 43.16 43.31 43.04 43.26 2940000 43.26 up up correct
EWH.US iShares Inc. 20250709 0 19.89 19.93 19.82 19.93 2904700 19.93 up up correct
EWI.US iShares MSCI Italy ETF 20250709 0 48.95 49.2 48.82 49.17 145100 49.17 up up correct
EWJ.US iShares MSCI Japan ETF 20250709 0 73.13 73.33 72.91 73.3 4077600 73.3 up up correct
EWK.US iShares MSCI Belgium ETF 20250709 0 22.07 22.14 22.01 22.11 27400 22.11 up up correct
EWL.US iShares MSCI Switzerland ETF 20250709 0 55.11 55.3 54.91 55.28 179700 55.28 up up correct
EWM.US iShares MSCI Malaysia ETF 20250709 0 23.91 24 23.88 23.98 220500 23.98 up up correct
EWN.US iShares MSCI Netherlands ETF 20250709 0 54.44 54.61 54.38 54.58 4000 54.58 up up correct
EWO.US iShares MSCI Austria ETF 20250709 0 29.47 29.9 29.47 29.88 35300 29.88 up up correct
EWP.US iShares MSCI Spain ETF 20250709 0 45.11 45.33 45 45.28 284100 45.28 up up correct
EWQ.US iShares MSCI France ETF 20250709 0 43.66 43.85 43.56 43.84 161800 43.84 up up correct
EWS.US iShares MSCI Singapore ETF 20250709 0 26.15 26.35 26.11 26.34 579700 26.34 up up correct
EWT.US iShares MSCI Taiwan ETF 20250709 0 58.21 58.29 57.82 58.03 2224600 58.03 down down correct
EWU.US iShares MSCI United Kingdom ETF 20250709 0 39.84 40.01 39.77 40.01 1332200 40.01 up up correct
EWV.US ProShares UltraShort MSCI Japan 20250709 0 33.6 33.7624 33.4021 33.56 4708 33.56 down down correct
EWW.US iShares MSCI Mexico ETF 20250709 0 60.97 61.08 60.23 60.28 1047000 60.28 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20250709 0 62.38 62.5 62.25 62.33 11500 62.33 down down correct
EWY.US iShares MSCI South Korea ETF 20250709 0 72.06 72.26 71.82 72.08 4751200 72.08 up up correct
EWZ.US iShares MSCI Brazil ETF 20250709 0 28.55 28.59 28.15 28.16 36711900 28.16 down down correct
EXI.US iShares Global Industrials ETF 20250709 0 166.37 166.87 165.74 166.59 19100 166.59 up up correct
EZA.US iShares MSCI South Africa ETF 20250709 0 53.71 54.06 53.68 54 39000 54 up up correct
EZJ.US ProShares Ultra MSCI Japan 20250709 0 41.7 41.77 41.7 41.77 800 41.77 up up correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20250709 0 63.76 63.8 63.25 63.65 8800 63.65 down down correct
FAN.US First Trust Global Wind Energy ETF 20250709 0 18.54 18.68 18.54 18.62 40900 18.62 up up correct
FAS.US Direxion Shares ETF Trust 20250709 0 169.18 169.4 166.07 168.46 540000 168.46 down down correct
FAZ.US Direxion Shares ETF Trust 20250709 0 4.38 4.46 4.37 4.41 25747900 4.41 up up correct
FBND.US Fidelity Total Bond ETF 20250709 0 45.49 45.62 45.45 45.62 1621166 45.4456 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20250709 0 164.92 167.11 164.92 167.11 10900 167.11 up up correct
FCG.US First Trust Natural Gas ETF 20250709 0 23.84 23.89 23.58 23.63 246000 23.63 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20250709 0 64.16 64.76 64.09 64.4 134700 64.4 up up correct
FCOR.US Fidelity Merrimack Street Trust 20250709 0 46.93 47.13 46.92 46.92 151976 46.7437 down down correct
FDD.US First Trust Exchange 20250709 0 15.69 15.75 15.66 15.74 260300 15.74 up up correct
FDHY.US Fidelity High Yield Factor ETF 20250709 0 48.74 48.95 48.71 48.88 49849 48.6088 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20250709 0 94.85 95.09 94.48 94.97 74300 94.97 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20250709 0 43.38 43.47 43.04 43.2 498800 43.2 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20250709 0 63.12 63.25 62.869 63.25 56900 63.25 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20250709 0 73.7 73.7 72.64 73.11 2500 73.11 down down correct
FDMO.US Fidelity Momentum Factor ETF 20250709 0 75.76 76.15 75.66 76.15 9900 76.15 up up correct
FDN.US First Trust Exchange 20250709 0 268.45 269.81 267.83 269.51 179400 269.51 up down incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20250709 0 55.11 55.284 54.83 55.122 14900 55.122 up down incorrect
FDVV.US Fidelity High Dividend ETF 20250709 0 53.07 53.115 52.785 53.09 772800 53.09 up down incorrect
FDWM.US Fidelity Covington Trust 20250709 0 24.393 24.393 24.393 24.393 100 24.393
FEDM.US FEDM 20250709 0 55.52 55.554 55.52 55.554 18600 55.554 up down incorrect
FEIG.US FEIG 20250709 0 40.76 40.884 40.76 40.884 300 40.7176 up down incorrect
FENY.US Fidelity MSCI Energy Index ETF 20250709 0 24.37 24.45 24.21 24.27 2819800 24.27 down up incorrect
FEU.US SPDR STOXX Europe 50 ETF 20250709 0 48.99 49.18 48.86 49.18 39300 49.18 up down incorrect
FEUS.US FEUS 20250709 0 68.27 68.27 67.99 68.194 400 68.194 down up incorrect
FEZ.US SPDR EURO STOXX 50 ETF 20250709 0 60.95 61.24 60.79 61.24 1100500 61.24 up down incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20250709 0 21.8 21.8 21.771 21.771 400 21.771 down up incorrect
FFND.US Northern Lights Fund Trust II 20250709 0 28.03 28.055 28.01 28.055 8600 28.055 up down incorrect
FFTY.US Innovator ETFs Trust 20250709 0 32.49 32.74 32.16 32.65 53200 32.65 up up correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20250709 0 28.04 28.09 27.97 28.08 109800 28.08 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20250709 0 64.2 64.47 63.91 64.41 116800 64.41 up up correct
FIDI.US Fidelity International High Dividend ETF 20250709 0 23.64 23.64 23.48 23.57 42500 23.57 down down correct
FIDU.US Fidelity Covington Trust 20250709 0 78.89 79.09 78.44 79.08 102200 79.08 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20250709 0 3.04 3.84 3.02 3.61 694500 3.61 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20250709 0 42.77 42.999 42.708 42.98 46900 42.8283 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20250709 0 24.56 24.57 24.51 24.55 7900 24.55 down down correct
FISK.US Empire State Realty OP L.P 20250709 0 8.14 8.14 8.14 8.14 0 8.14
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20250709 0 25.45 25.65 25.45 25.65 63800 25.5668 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20250709 0 77.43 77.63 77.08 77.63 2800 77.63 up up correct
FIVA.US Fidelity International Value Factor ETF 20250709 0 29.63 29.69 29.3 29.69 51900 29.69 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20250709 0 53.43 53.6226 53.14 53.38 14224 53.38 down down correct
FIW.US First Trust Exchange 20250709 0 110.32 110.49 109.31 110.49 52400 110.49 up up correct
FLAU.US Franklin FTSE Australia ETF 20250709 0 30.975 30.975 30.975 30.975 200 30.975
FLAX.US Franklin FTSE Asia ex Japan ETF 20250709 0 26.065 26.083 26.06 26.083 2900 26.083 up up correct
FLBR.US Franklin FTSE Brazil ETF 20250709 0 17.79 17.8 17.52 17.53 135700 17.53 down down correct
FLCA.US Franklin Templeton ETF Trust 20250709 0 41.76 41.76 41.52 41.618 6700 41.618 down down correct
FLCB.US Franklin Templeton ETF Trust 20250709 0 21.28 21.35 21.28 21.345 394700 21.2637 up up correct
FLCH.US Franklin FTSE China ETF 20250709 0 21.63 21.63 21.49 21.57 69400 21.57 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20250709 0 21.37 21.43 21.3419 21.43 43812 21.3395 up up correct
FLEE.US Franklin FTSE Europe ETF 20250709 0 34.07 34.35 34.07 34.305 10800 34.305 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20250709 0 30.71 30.79 30.62 30.783 37500 30.783 up up correct
FLGR.US Franklin FTSE Germany ETF 20250709 0 34.26 34.281 34.09 34.281 9000 34.281 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20250709 0 20.34 20.38 20.32 20.38 23507 20.3065 up up correct
FLIN.US Franklin FTSE India ETF 20250709 0 39.77 39.86 39.712 39.85 155000 39.85 up up correct
FLJH.US Franklin Templeton ETF Trust 20250709 0 32.09 32.18 32.01 32.18 11300 32.18 up up correct
FLJP.US Franklin FTSE Japan ETF 20250709 0 31.46 31.53 31.36 31.51 878800 31.51 up up correct
FLKR.US Franklin FTSE South Korea ETF 20250709 0 24.58 24.6 24.508 24.6 34800 24.6 up up correct
FLLA.US Franklin FTSE Latin America ETF 20250709 0 21.68 21.69 21.38 21.39 8800 21.39 down down correct
FLLV.US Franklin Templeton ETF Trust 20250709 0 58.68 58.68 58.48 58.6537 9858 58.6537 down down correct
FLMB.US Franklin Liberty Federal Tax 20250709 0 22.95 22.9764 22.93 22.96 13784 22.8709 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20250709 0 24.18 24.23 24.17 24.23 149677 24.1379 up up correct
FLMX.US Franklin FTSE Mexico ETF 20250709 0 29.84 29.93 29.515 29.519 14400 29.519 down down correct
FLRG.US Fidelity Covington Trust 20250709 0 36 36.03 35.866 36.01 49600 36.01 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20250709 0 30.74 30.76 30.734 30.76 1407178 30.6328 up up correct
FLRT.US Pacer Funds Trust 20250709 0 47.47 47.4992 47.47 47.48 96172 47.2305 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20250709 0 33.19 33.19 33.05 33.11 16300 33.11 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20250709 0 24.262 24.47 24.11 24.25 24600 24.25 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20250709 0 38.14 38.27 38.101 38.24 4700 38.24 up up correct
FLTB.US Fidelity Merrimack Street Trust 20250709 0 50.35 50.35 50.18 50.2801 41198 50.0969 down down correct
FLTR.US VanEck Vectors ETF Trust 20250709 0 25.45 25.45 25.44 25.45 679000 25.3429
FLTW.US Franklin FTSE Taiwan ETF 20250709 0 52.8 53.06 52.66 52.93 31700 52.93 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20250709 0 25.01 25.04 24.97 24.97 1800 24.8638 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20250709 0 51.73 51.83 51.32 51.83 12000 51.83 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20250709 0 46.04 46.17 45.8001 45.8829 12386 45.8829 down down correct
FMNY.US First Trust Exchange 20250709 0 25.97 26.005 25.94 26.005 4000 25.8421 up up correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20250709 0 14.95 15 14.915 14.97 2600 14.97 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20250709 0 74.55 74.55 74.04 74.35 87300 74.35 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20250709 0 29.68 29.72 29.42 29.7 652500 29.7 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20250709 0 24.36 24.39 24.25 24.39 74600 24.39 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20250709 0 42.41 42.55 42.31 42.55 115400 42.55 up up correct
FNDE.US Schwab Strategic Trust 20250709 0 33.27 33.27 33.1 33.15 578200 33.15 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20250709 0 40.48 40.54 40.33 40.54 828600 40.54 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20250709 0 24.92 24.94 24.79 24.92 2511000 24.92
FNGD.US MicroSectors FANG+ Index 20250709 0 6.5 6.5 6.3 6.37 3445000 6.37 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20250709 0 211.18 215.88 211.18 215.11 9600 215.11 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20250709 0 110.03 111.5 109.74 111.0284 28799 111.0284 up up correct
FNGS.US MicroSectors FANG+ ETN 20250709 0 65.03 65.575 65.03 65.46 105800 65.46 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20250709 0 24.5 25.189 24.4827 25 7820419 25 up up correct
FORH.US ETF Opportunities Trust 20250709 0 23.35 23.56 23.34 23.481 2400 23.481 up down incorrect
FOVL.US iShares Trust 20250709 0 73.3 73.3 72.489 72.724 2100 72.724 down up incorrect
FPE.US First Trust Preferred Securities and Income ETF 20250709 0 17.88 17.9 17.87 17.89 975226 17.7159 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20250709 0 19.01 19.12 18.99 19.03 184737 18.8463 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20250709 0 144.42 144.75 143.11 144.28 29700 144.28 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20250709 0 70.04 70.283 69.89 70.18 25700 70.18 up down incorrect
FREL.US Fidelity Covington Trust 20250709 0 27.12 27.16 26.98 27.09 183900 27.09 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20250709 0 27.1 27.1 26.95 27 47700 27 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20250709 0 19.09 19.16 18.83 19.067 6100 19.067 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20250709 0 43.34 43.73 43.22 43.73 1305000 43.5902 up down incorrect
FSIG.US First Trust Exchange 20250709 0 19.05 19.08 19.05 19.08 900412 18.936 up down incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20250709 0 19.98 19.98 19.93 19.945 94339 19.8414 down up incorrect
FSMD.US Fidelity Covington Trust 20250709 0 42.38 42.38 41.87 42.26 129700 42.26 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20250709 0 51.41 51.41 50.8 51.05 199000 51.05 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20250709 0 200.46 201.87 199.53 201.29 334400 201.29 up up correct
FTSD.US Franklin ETF Trust 20250709 0 90.84 90.84 90.4 90.64 23002 90.2561 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20250709 0 20.11 20.14 20.11 20.125 6552 20.0283 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20250709 0 52.55 52.87 52.14 52.76 349500 52.76 up up correct
FVAL.US Fidelity Value Factor ETF 20250709 0 64.44 64.61 64.2 64.46 18400 64.46 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20250709 0 45.35 45.35 45.01 45.29 788200 45.29 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20250709 0 64.79 64.84 64.655 64.8 30196 64.7372 up down incorrect
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20250709 0 130.73 130.73 130.575 130.71 7856 130.4378 down up incorrect
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20250709 0 71.42 71.43 71.32 71.41 45877 71.3784 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20250709 0 65.41 65.49 65.06 65.44 282000 65.44 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20250709 0 108.1 108.2 108 108.17 171774 108.1044 up down incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20250709 0 111.46 111.66 111.4 111.57 46600 111.57 up down incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20250709 0 63.58 63.58 63.02 63.53 13800 63.53 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20250709 0 102.66 103.13 102.09 103.04 16500 103.04 up up correct
FXI.US iShares Trust 20250709 0 36.35 36.35 36.08 36.18 29920500 36.18 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20250709 0 160.35 160.7 159.36 160.3 8600 160.3 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20250709 0 16.01 16.07 15.85 15.89 573100 15.89 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20250709 0 57.03 57.08 56.63 56.8 260000 56.8 down down correct
FXP.US ProShares UltraShort FTSE China 50 20250709 0 10.83 10.83 10.78 10.8 17000 10.8 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20250709 0 42.3 42.59 42.06 42.51 551700 42.51 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20250709 0 62.86 62.97 62.84 62.93 186800 62.93 up up correct
FXZ.US First Trust Exchange 20250709 0 59.91 60.1 59.43 60.01 17600 60.01 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20250709 0 46.92 47.11 46.92 47.11 5000 47.11 up up correct
GAMR.US ETF Managers Trust 20250709 0 83.751 83.84 83.367 83.57 1600 83.57 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20250709 0 99.91 99.91 99.9 99.9 725290 99.5536 down down correct
GBLD.US Invesco MSCI Green Building ETF 20250709 0 17.26 17.486 17.26 17.486 12500 17.486 up up correct
GBUG.US iPath Gold ETN 20250709 0 24.7 25.01 24.47 24.98 21000 24.98 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20250709 0 19.93 20.01 19.92 20.01 8000 20.01 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20250709 0 40.93 41.0354 40.93 41.03 43450 40.8883 up up correct
GDMA.US Alpha Architect ETF Trust 20250709 0 34.78 34.81 34.7 34.8 2200 34.8 up up correct
GDOC.US Goldman Sachs ETF Trust 20250709 0 31.61 31.704 31.61 31.704 300 31.704 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20250709 0 50.85 51.66 50.56 51.5 19712100 51.5 up up correct
GDXD.US MicroSectors Gold Miners 20250709 0 3.25 3.32 3.1 3.13 12366700 3.13 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20250709 0 66.39 67.49 66.13 67.22 3069800 67.22 up up correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20250709 0 67.63 70.55 66.36 69.79 947000 69.79 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20250709 0 37.29 37.31 37.145 37.27 55400 37.27 down down correct
GGRW.US Gabelli ETFs Trust 20250709 0 33.9 35.58 33.71 33.771 1700 33.771 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20250709 0 45.12 45.14 45.07 45.1301 5116 44.863 up up correct
GIGB.US Goldman Sachs ETF Trust 20250709 0 45.56 45.7 45.5313 45.7 22710 45.5164 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20250709 0 66.52 66.68 66.33 66.68 23100 66.68 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20250709 0 67.66 68.035 67.66 68.035 2500 68.035 up up correct
GLD.US SPDR Gold Trust 20250709 0 303.58 305.54 303.23 305.52 10644100 305.52 up down incorrect
GLDM.US World Gold Trust 20250709 0 65.26 65.68 65.185 65.65 2972300 65.65 up down incorrect
GLDX.US USCF ETF Trust 20250709 0 34.7 35.0741 34.67 35.0672 6548 35.0672 up down incorrect
GLIN.US VanEck Vectors ETF Trust 20250709 0 47.6 47.86 47.51 47.61 15400 47.61 up down incorrect
GLL.US ProShares Trust II 20250709 0 22.49 22.54 22.19 22.21 278000 22.21 down up incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20250709 0 33.22 33.22 32.95 33.188 8500 33.188 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20250709 0 138.2 138.85 138.1 138.64 21800 138.64 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20250709 0 126.62 126.81 126.29 126.81 2600 126.81 up down incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20250709 0 56 56.01 55.72 55.97 75700 55.97 down up incorrect
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20250709 0 28.35 29.168 28.35 29.168 13800 29.168 up down incorrect
GOEX.US Global X Funds 20250709 0 45.18 45.48 44.38 45.41 9600 45.41 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20250709 0 59.65 59.66 59.41 59.62 1500 59.62 down up incorrect
GREK.US Global X MSCI Greece ETF 20250709 0 61.37 61.37 60.58 61.08 106900 61.08 down up incorrect
GRN.US iPath Series B Carbon ETN 20250709 0 27.9 27.9 27.9 27.9 100 27.9
GRNB.US VanEck Vectors ETF Trust 20250709 0 24.04 24.105 24.04 24.105 12179 24.0146 up down incorrect
GSEU.US Goldman Sachs ETF Trust 20250709 0 42.77 42.94 42.709 42.925 4500 42.925 up down incorrect
GSFP.US Goldman Sachs Future Planet Equity ETF 20250709 0 34.1 34.315 34.04 34.25 19500 34.25 up down incorrect
GSG.US iShares S&P GSCI Commodity 20250709 0 22.43 22.61 22.42 22.55 463500 22.55 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20250709 0 39.79 39.92 39.704 39.9 201900 39.9 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20250709 0 47.337 47.368 47.32 47.368 500 47.1823 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20250709 0 41.02 41.1371 40.9394 41.1371 5076 41.1371 up up correct
GSLC.US Goldman Sachs ETF Trust 20250709 0 122.26 122.62 121.965 122.56 631100 122.56 up up correct
GSPY.US Gotham Enhanced 500 ETF 20250709 0 34.138 34.23 34.12 34.23 9500 34.23 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20250709 0 70.41 70.5 69.852 70.498 13400 70.498 up up correct
GSY.US Invesco Ultra Short Duration ETF 20250709 0 50.17 50.19 50.17 50.19 362791 49.8127 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20250709 0 36.368 36.368 36.12 36.299 3900 36.299 down down correct
GTO.US Invesco Total Return Bond ETF 20250709 0 46.66 46.73 46.61 46.73 193990 46.349 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20250709 0 40.92 40.93 40.74 40.91 217200 40.91 down down correct
GURU.US Global X Guru Index ETF 20250709 0 54.09 54.3 54.03 54.3 2400 54.3 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20250709 0 24.72 24.95 24.29 24.44 862200 24.44 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20250709 0 138.549 138.708 138.26 138.671 3000 138.671 up up correct
GWX.US SPDR S&P International Small Cap ETF 20250709 0 37.46 37.6 37.35 37.57 28600 37.57 up up correct
GXC.US SPDR Index Shares Funds 20250709 0 87.61 87.61 86.95 87.29 16300 87.29 down down correct
GXG.US Global X MSCI Colombia ETF 20250709 0 29.33 29.5 29 29.04 54413 29.04 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20250709 0 13.2 13.38 13.07 13.26 11300 13.0527 up up correct
HACK.US ETF Series Solutions 20250709 0 86.7 87.86 86.46 87.7 97500 87.7 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20250709 0 31.34 31.34 31.04 31.308 1400 31.308 down down correct
HAP.US VanEck Vectors Natural Resources ETF 20250709 0 53.11 53.26 53.04 53.23 4300 53.23 up up correct
HAUZ.US DBX ETF Trust 20250709 0 22.74 22.76 22.66 22.74 94300 22.74
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20250709 0 35.17 35.23 35.08 35.207 23400 35.207 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20250709 0 29.07 29.137 29 29.135 102800 29.135 up up correct
HDG.US ProShares Hedge Replication ETF 20250709 0 49.75 49.9009 49.75 49.9009 190 49.9009 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20250709 0 16.27 16.49 16.27 16.36 26000 16.36 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20250709 0 15.9 15.9 15.8099 15.8099 1243 15.4655 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20250709 0 34.95 35.015 34.95 35.002 2800 35.002 up up correct
HDV.US iShares Core High Dividend ETF 20250709 0 119.52 119.75 118.85 119.43 298700 119.43 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20250709 0 49.26 49.4 49.08 49.37 160000 49.37 up up correct
HEQT.US Simplify Exchange Traded Funds 20250709 0 30.23 30.23 30.15 30.18 62600 30.18 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20250709 0 44.27 44.27 44.02 44.18 6600 44.18 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20250709 0 40.94 41.167 40.87 41.115 39300 41.115 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20250709 0 29.68 29.751 29.57 29.74 101500 29.74 up up correct
HHH.US ETF Managers Trust 20250709 0 69.68 70.11 69.18 70.06 400100 70.06 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20250709 0 46.82 47.3 45.82 47.01 58100 47.01 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20250709 0 8.62 8.77 8.51 8.58 349400 8.58 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20250709 0 12.35 12.3947 12.3 12.35 14362 12.2427
HKND.US Humankind Benefit Corporation 20250709 0 32.84 32.909 32.84 32.909 600 32.909 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20250709 0 38.38 38.46 38.1628 38.33 61943 38.2165 down down correct
HOMZ.US ETF Series Solutions 20250709 0 44.5701 45 44.5701 45 5520 44.8204 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20250709 0 35.45 35.61 35.416 35.61 6900 35.61 up up correct
HTAB.US Hartford Exchange 20250709 0 18.64 18.67 18.625 18.66 52500 18.5907 up up correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20250709 0 28.72 28.938 28.55 28.938 4300 28.938 up up correct
HTRB.US Hartford Total Return Bond ETF 20250709 0 33.64 33.75 33.64 33.75 225202 33.6176 up up correct
HTUS.US Exchange Traded Concepts Trust 20250709 0 40.27 40.37 40.01 40.223 8600 40.223 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20250709 0 39.97 39.97 39.735 39.918 5400 39.918 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20250709 0 46.56 46.73 46.56 46.66 26500 46.4604 up up correct
HYDW.US DBX ETF Trust 20250709 0 46.89 46.975 46.89 46.967 4600 46.7566 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20250709 0 19.74 19.77 19.676 19.77 216481 19.655 up up correct
HYG.US iShares Trust 20250709 0 80.14 80.22 80.08 80.21 30277471 79.8064 up up correct
HYGH.US iShares U.S. ETF Trust 20250709 0 86.18 86.2815 86.1237 86.2202 14955 85.7063 up up correct
HYGV.US FlexShares Trust 20250709 0 40.66 40.747 40.66 40.72 334200 40.4734 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20250709 0 36.66 36.71 36.64 36.71 476576 36.5113 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20250709 0 24.59 24.63 24.5701 24.6 579289 24.503 up up correct
HYS.US PIMCO 0 20250709 0 94.4 94.549 94.28 94.51 263763 93.9422 up up correct
HYTR.US CP High Yield Trend ETF 20250709 0 21.73 21.739 21.703 21.735 81900 21.5293 up up correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20250709 0 42.21 42.34 42.204 42.2753 14181 42.0279 up up correct
IAI.US iShares U.S. Broker 20250709 0 170.07 170.67 169.45 170.67 139500 170.67 up up correct
IAK.US iShares U.S. Insurance ETF 20250709 0 130.8 130.8 129.44 129.75 34600 129.75 down up incorrect
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20250709 0 29.33 29.41 29.266 29.32 21400 29.32 down up incorrect
IAT.US iShares U.S. Regional Banks ETF 20250709 0 52.64 52.82 52.01 52.19 251400 52.19 down up incorrect
IAU.US iShares Gold Trust 20250709 0 62.13 62.53 62.06 62.52 4476000 62.52 up down incorrect
IAUM.US iShares® Gold Trust Micro 20250709 0 32.86 33.08 32.825 33.07 1795800 33.07 up down incorrect
IBD.US Northern Lights Fund Trust IV 20250709 0 23.94 23.94 23.8205 23.905 48622 23.8242 down up incorrect
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20250709 0 25.11 25.12 25.11 25.12 282041 25.0324 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20250709 0 24.16 24.17 24.16 24.16 439853 24.0741
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20250709 0 24.15 24.17 24.14 24.16 700438 24.0724 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20250709 0 25.27 25.3 25.26 25.3 374371 25.2042 up up correct
IBDU.US iShares Trust 20250709 0 23.19 23.22 23.16 23.2 368500 23.1095 up up correct
IBDV.US iShares Trust 20250709 0 21.81 21.85 21.78 21.84 279500 21.7552 up up correct
IBDW.US iShares Trust 20250709 0 20.85 20.89 20.78 20.88 275500 20.797 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20250709 0 32.26 32.5199 32.1802 32.34 63875 32.2661 up up correct
IBUY.US Amplify Online Retail ETF 20250709 0 70.473 70.61 70.234 70.61 2500 70.61 up up correct
IDAT.US Ishares Trust 20250709 0 36.52 36.57 36.52 36.543 600 36.543 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20250709 0 76.19 76.428 76 76.4 807500 76.4 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20250709 0 32.78 32.98 32.72 32.96 55300 32.96 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20250709 0 33.15 33.29 33.06 33.22 10500 33.22 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20250709 0 51.13 51.3 51 51.24 479300 51.24 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20250709 0 21.38 21.52 21.21 21.52 7600 21.52 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20250709 0 34.54 34.58 34.31 34.58 13300 34.58 up up correct
IDRV.US iShares Trust 20250709 0 31.96 31.96 31.72 31.95 23000 31.95 down down correct
IDU.US iShares U.S. Utilities ETF 20250709 0 104.2 104.82 103.52 104.61 43400 104.61 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20250709 0 14.53 14.57 14.53 14.57 5100 14.57 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20250709 0 60.16 60.16 59.91 60.04 4227600 60.04 down down correct
IEUR.US iShares Core MSCI Europe ETF 20250709 0 66.83 67.125 66.715 67.09 1304300 67.09 up up correct
IEV.US iShares Trust 20250709 0 63.96 64.27 63.84 64.27 223200 64.27 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20250709 0 18.22 18.29 17.97 18.04 637700 18.04 down down correct
IFED.US IFED 20250709 0 45.317 45.317 45.317 45.317 100 45.317
IG.US Principal Exchange 20250709 0 20.55 20.6289 20.5309 20.6289 32162 20.5444 up up correct
IGBH.US iShares Interest Rate Hedged Long 20250709 0 24.21 24.21 24.015 24.05 29874 23.9231 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20250709 0 49.44 49.7 49.3755 49.7 478871 49.4887 up up correct
IGM.US iShares Expanded Tech Sector ETF 20250709 0 113.07 113.87 112.9 113.61 289000 113.61 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20250709 0 53.76 53.96 53.288 53.96 28300 53.96 up up correct
IHDG.US WisdomTree Trust 20250709 0 45.45 45.57 45.35 45.57 172500 45.57 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20250709 0 66.73 67.26 66.73 67.26 18000 67.26 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20250709 0 46.14 46.15 45.52 46 185200 46 down down correct
IHI.US iShares U.S. Medical Devices ETF 20250709 0 61.71 61.77 60.96 61.69 911500 61.69 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20250709 0 21.94 21.9999 21.91 21.97 11838 21.8668 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20250709 0 24.5967 24.625 24.595 24.625 600 24.4467 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20250709 0 34.27 34.329 34.19 34.27 119900 34.27
IJH.US iShares Trust 20250709 0 63.77 63.77 63.23 63.65 8836500 63.65 down down correct
IJJ.US iShares S&P Mid 20250709 0 127.88 127.93 126.74 127.58 213600 127.58 down down correct
IJK.US iShares S&P Mid 20250709 0 92.82 92.91 92.19 92.89 365400 92.89 up up correct
IJR.US iShares Core S&P Small 20250709 0 112.52 112.98 111.59 112.95 6594400 112.95 up up correct
IJS.US iShares S&P Small 20250709 0 103.59 103.88 102.58 103.82 297900 103.82 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20250709 0 31.93 32 31.84 31.99 183200 31.99 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20250709 0 86.43 86.59 86.11 86.59 27600 86.59 up up correct
ILCG.US iShares Morningstar Growth ETF 20250709 0 97.16 97.8 97.16 97.67 77600 97.67 up down incorrect
ILCV.US iShares Morningstar Value ETF 20250709 0 84.29 84.39 83.95 84.29 23200 84.29
ILDR.US First Trust Exchange 20250709 0 29.83 29.83 29.5 29.77 34900 29.77 down up incorrect
ILF.US iShares Latin America 40 ETF 20250709 0 26.28 26.28 25.92 25.94 973200 25.94 down up incorrect
ILTB.US iShares Trust 20250709 0 48.6 48.8999 48.59 48.88 39815 48.6781 up down incorrect
IMCB.US iShares Morningstar Mid 20250709 0 80.73 80.73 80.22 80.68 18900 80.68 down up incorrect
IMCG.US iShares Morningstar Mid 20250709 0 80.98 81.1 80.54 81.06 84800 81.06 up down incorrect
IMTB.US iShares Core 5 20250709 0 43.39 43.39 43.2004 43.2907 4618 43.1229 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20250709 0 45.35 45.6 45.32 45.55 378400 45.55 up down incorrect
INCO.US Columbia India Consumer ETF 20250709 0 64.3 64.48 64.29 64.35 30700 64.35 up down incorrect
INDF.US Exchange Traded Concepts Trust 20250709 0 40.05 40.05 39.6101 39.815 1563 39.815 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20250709 0 62.72 63.04 62.6 62.91 18200 62.91 up up correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20250709 0 37.08 37.08 36.64 36.83 14531 36.83 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20250709 0 41.77 41.81 41.56 41.77 83100 41.77
INKM.US SSGA Active Trust 20250709 0 32.31 32.41 32.31 32.41 2100 32.41 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20250709 0 23.41 23.45 23.395 23.43 32700 23.3605 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20250709 0 34.32 34.43 34.225 34.38 126500 34.38 up up correct
IOCT.US Innovator ETFs Trust 20250709 0 32.965 32.983 32.874 32.983 4300 32.983 up up correct
IOO.US iShares Global 100 ETF 20250709 0 108.87 109.57 108.87 109.4 120600 109.4 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20250709 0 67.59 67.8 67.4 67.8 50900 67.8 up up correct
IPAY.US ETF Series Solutions 20250709 0 60.32 60.66 60.301 60.66 7000 60.66 up up correct
IPO.US Renaissance IPO ETF 20250709 0 44.84 44.9 44.39 44.85 25300 44.85 up up correct
IPOS.US Renaissance International IPO ETF 20250709 0 15.04 15.34 15.04 15.28 1000 15.28 up up correct
IQDF.US FlexShares International Quality Dividend Index Fund 20250709 0 27.33 27.36 27.22 27.34 91200 27.34 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20250709 0 32.41 32.48 32.33 32.46 4100 32.46 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20250709 0 43.11 43.3 43.047 43.29 1015400 43.29 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20250709 0 33.07 33.18 33.07 33.178 4700 33.178 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20250709 0 49.713 49.854 49.59 49.854 1100 49.854 up up correct
ISCB.US iShares Morningstar Small 20250709 0 59.98 60 59.49 59.99 19300 59.99 up up correct
ISCF.US iShares Trust 20250709 0 39.06 39.196 38.98 39.19 26300 39.19 up up correct
ISCG.US iShares Morningstar Small 20250709 0 50.7 50.74 50.17 50.7 18400 50.7
ISCV.US iShares Morningstar Small 20250709 0 63.91 64.07 63.5 64.07 20600 64.07 up up correct
ISRA.US VanEck Vectors Israel ETF 20250709 0 52.76 53.84 52.76 53.26 7400 53.26 up up correct
ISWN.US Amplify ETF Trust 20250709 0 20.51 20.571 20.5 20.571 1000 20.571 up up correct
ITAN.US Alpha Architect ETF Trust 20250709 0 32.72 32.825 32.72 32.825 2100 32.825 up up correct
ITEQ.US BlueStar Israel Technology ETF 20250709 0 57.23 57.56 57.23 57.358 7900 57.358 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20250709 0 136.26 136.71 135.86 136.62 1139300 136.62 up up correct
IVE.US iShares Trust 20250709 0 197.78 198 196.61 197.82 505400 197.82 up up correct
IVES.US ETF Managers Trust 20250709 0 27.25 27.34 27.08 27.28 659600 27.28 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20250709 0 33.22 33.32 33.11 33.31 432900 33.31 up up correct
IVOG.US Vanguard S&P Mid 20250709 0 115.2 115.57 114.8 115.57 15000 115.57 up up correct
IVOL.US Krane Shares Trust 20250709 0 19.38 19.4 19.17 19.35 112700 19.2919 down down correct
IVOO.US Vanguard Admiral Funds 20250709 0 107.78 107.83 106.96 107.72 67800 107.72 down down correct
IVOV.US Vanguard S&P Mid 20250709 0 98.67 98.83 97.98 98.64 10100 98.64 down down correct
IVV.US iShares Core S&P 500 ETF 20250709 0 625.75 627.72 623.89 627.03 3019800 627.03 up up correct
IVW.US iShares S&P 500 Growth ETF 20250709 0 110.39 111.07 110.39 110.88 1341800 110.88 up up correct
IWB.US iShares Russell 1000 ETF 20250709 0 342.15 343.36 341.36 343.15 756700 343.15 up up correct
IWC.US iShares Micro 20250709 0 133.7 133.78 132.33 133.54 16500 133.54 down down correct
IWD.US iShares Russell 1000 Value ETF 20250709 0 196.49 196.52 195.26 196.26 1334300 196.26 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20250709 0 42.251 42.251 42.251 42.251 0 42.251
IWF.US iShares Russell 1000 Growth ETF 20250709 0 426.58 429.51 426.56 428.83 820100 428.83 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20250709 0 48.32 48.43 48.32 48.43 700 48.43 up up correct
IWL.US iShares Russell Top 200 ETF 20250709 0 154.04 154.54 153.77 154.45 32400 154.45 up up correct
IWM.US iShares Trust 20250709 0 222.57 223.69 221.12 223.65 32425200 223.65 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20250709 0 19.66 19.794 19.66 19.794 300 19.794 up up correct
IWN.US iShares Russell 2000 Value ETF 20250709 0 164.65 165.34 163.53 165.16 626900 165.16 up up correct
IWO.US iShares Russell 2000 Growth ETF 20250709 0 291.02 292.94 289.14 292.94 243800 292.94 up up correct
IWP.US iShares Russell Mid 20250709 0 139.37 139.71 138.59 139.69 1071700 139.69 up up correct
IWR.US iShares Russell Mid 20250709 0 93.49 93.58 92.94 93.55 2537700 93.55 up up correct
IWS.US iShares Russell Mid 20250709 0 134.8 134.94 133.93 134.84 169100 134.84 up up correct
IWV.US iShares Russell 3000 ETF 20250709 0 354.25 355.32 353.31 355.18 106400 355.18 up up correct
IWX.US iShares Russell Top 200 Value ETF 20250709 0 84.7 84.77 84.32 84.62 84000 84.62 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20250709 0 247.61 249.26 247.61 248.91 213700 248.91 up up correct
IXC.US iShares Global Energy ETF 20250709 0 40.55 40.67 40.32 40.39 470300 40.39 down up incorrect
IXG.US iShares Global Financials ETF 20250709 0 111.41 111.64 111.06 111.57 175300 111.57 up down incorrect
IXJ.US iShares Global Healthcare ETF 20250709 0 86.21 86.61 85.93 86.54 125900 86.54 up down incorrect
IXN.US iShares Global Tech ETF 20250709 0 93.21 93.99 93.1 93.68 95500 93.68 up down incorrect
IXP.US iShares Global Comm Services ETF 20250709 0 110.61 111.38 110.61 111.04 16200 111.04 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20250709 0 100.04 100.31 99.77 100.16 61800 100.16 up down incorrect
IYE.US iShares U.S. Energy ETF 20250709 0 46.89 47.01 46.63 46.76 530200 46.76 down down correct
IYF.US iShares U.S. Financials ETF 20250709 0 121.59 121.59 120.76 121.25 128000 121.25 down down correct
IYG.US iShares U.S. Financial Services ETF 20250709 0 86.35 86.35 85.95 86.25 39100 86.25 down down correct
IYH.US iShares U.S. Healthcare ETF 20250709 0 56.65 56.99 56.4 56.83 344900 56.83 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20250709 0 70.62 70.62 69.65 70.09 235000 70.09 down down correct
IYM.US iShares U.S. Basic Materials ETF 20250709 0 144.21 144.51 143.47 144.41 9300 144.41 up up correct
IYR.US iShares U.S. Real Estate ETF 20250709 0 95.06 95.25 94.59 95.02 4992100 95.02 down down correct
IYW.US iShares U.S. Technology ETF 20250709 0 175.52 176.85 175.16 176.3 620100 176.3 up up correct
IYY.US iShares Dow Jones U.S. ETF 20250709 0 152.12 152.56 151.9 152.48 18100 152.48 up up correct
JAAA.US Janus Detroit Street Trust 20250709 0 50.61 50.65 50.56 50.62 7247000 50.406 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20250709 0 45.715 45.86 45.7 45.833 30857 45.6676 up up correct
JCTR.US J.P. Morgan Exchange 20250709 0 84.151 84.151 84.151 84.151 100 84.151
JDIV.US JPMorgan U.S. Dividend ETF 20250709 0 52.03 52.148 52.03 52.148 100 52.148 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20250709 0 10.15 10.22 9.81 9.9 7380000 9.9 down down correct
JEPI.US J.P. Morgan Exchange 20250709 0 56.89 56.89 56.67 56.85 4565600 56.4899 down down correct
JETS.US U.S. Global Jets ETF 20250709 0 24.11 24.322 23.79 23.87 2732200 23.87 down down correct
JHCB.US John Hancock Exchange 20250709 0 21.295 21.42 21.28 21.34 87800 21.2521 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20250709 0 29.18 29.2 29.12 29.16 9000 29.16 down down correct
JHMB.US John Hancock Exchange 20250709 0 21.72 21.756 21.67 21.75 38900 21.6566 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20250709 0 38.4 38.55 38.28 38.51 53400 38.51 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20250709 0 74.05 74.16 73.763 74.13 26600 74.13 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20250709 0 62.32 62.32 61.79 62.25 462800 62.25 down down correct
JHMU.US John Hancock Exchange 20250709 0 25.54 25.56 25.54 25.56 2200 25.4767 up up correct
JHSC.US John Hancock Multifactor Small Cap ETF 20250709 0 40.07 40.18 39.81 40.13 52500 40.13 up up correct
JIG.US J.P. Morgan Exchange 20250709 0 71.23 71.45 70.976 71.323 8000 71.323 up up correct
JIGB.US J.P. Morgan Exchange 20250709 0 45.19 45.3041 45.17 45.3041 1105 45.1151 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20250709 0 86.43 86.59 86.1073 86.59 27572 86.59 up up correct
JKE.US iShares Morningstar Growth ETF 20250709 0 97.16 97.8 97.16 97.67 77591 97.67 up up correct
JKF.US iShares Morningstar Value ETF 20250709 0 84.29 84.3854 83.9506 84.29 23150 84.29
JKG.US iShares Morningstar Mid 20250709 0 80.73 80.73 80.2189 80.68 18900 80.68 down down correct
JKJ.US iShares Morningstar Small 20250709 0 59.98 60 59.4879 59.9932 19294 59.9932 up up correct
JKK.US iShares Morningstar Small 20250709 0 50.7 50.7368 50.1737 50.7 18383 50.7
JMBS.US Janus Henderson Mortgage 20250709 0 44.65 44.77 44.63 44.75 601750 44.5667 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20250709 0 64.37 64.45 64.106 64.45 43800 64.45 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20250709 0 96.53 96.675 96.49 96.66 3079382 96.1221 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20250709 0 76.34 78.72 75.62 78.11 205600 78.11 up up correct
JOJO.US Tidal ETF Trust 20250709 0 15.04 15.055 15.04 15.055 1800 15.0001 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20250709 0 54.48 54.49 53.31 53.52 263900 53.52 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20250709 0 56.62 56.62 56.43 56.49 9000 56.49 down down correct
JPIE.US J.P. Morgan Exchange 20250709 0 46.07 46.11 46.06 46.11 540500 45.8874 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20250709 0 64.05 64.25 63.96 64.227 13400 64.227 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20250709 0 38.72 38.8566 38.72 38.8566 3628 38.6611 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20250709 0 105.75 105.75 104.646 105.259 12300 105.259 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20250709 0 46.68 46.68 46.274 46.6 18000 46.6 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20250709 0 119.73 119.73 118.92 119.553 7900 119.553 down down correct
JPXN.US iShares JPX 20250709 0 78.33 78.5 78.33 78.47 1100 78.47 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20250709 0 60.66 60.72 60.35 60.72 432300 60.72 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20250709 0 47.06 47.103 47.051 47.1 33100 46.9154 up up correct
JSTC.US Tidal ETF Trust 20250709 0 19.94 19.94 19.805 19.85 7000 19.85 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20250709 0 56.705 56.705 56.705 56.705 200 56.705
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20250709 0 88.83 89.01 88.5 88.828 5500 88.828 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20250709 0 45.27 45.376 44.992 45.285 11000 45.285 up up correct
JXI.US iShares Global Utilities ETF 20250709 0 73.38 73.74 72.97 73.72 11600 73.72 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20250709 0 22.35 22.35 22.125 22.32 41600 22.32 down down correct
KBA.US KraneShares Trust 20250709 0 24.71 24.72 24.66 24.7 19200 24.7 down up incorrect
KBE.US SPDR S&P Bank ETF 20250709 0 58.79 58.89 58.11 58.38 925100 58.38 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20250709 0 15.37 15.46 15.36 15.43 20400 15.43 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20250709 0 148.95 149.41 148.27 149.41 7500 149.41 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20250709 0 22.24 22.24 22.18 22.212 3000 22.212 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20250709 0 32.499 32.51 32.44 32.44 3200 32.44 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20250709 0 23.44 23.575 23.44 23.575 200 23.575 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20250709 0 26.71 26.964 26.442 26.68 19400 26.68 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20250709 0 24.01 24.01 23.966 23.985 300 23.8169 down down correct
KIE.US SPDR S&P Insurance ETF 20250709 0 58.38 58.38 57.77 57.94 661100 57.94 down down correct
KLDW.US Knowledge Leaders Developed World ETF 20250709 0 48.965 49.0211 48.965 49.0211 1147 49.0211 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20250709 0 26.75 26.83 26.63 26.65 79400 26.65 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20250709 0 11.197 11.197 11.197 11.197 200 11.197
KOCG.US SHP ETF Trust 20250709 0 31.431 31.431 31.431 31.431 200 31.431
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20250709 0 110.422 110.422 110.422 110.422 100 110.422
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20250709 0 29.02 30.01 28.86 29.3 5327400 29.3 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20250709 0 55.78 56.05 55.38 56.05 85800 56.05 up up correct
KONG.US ETF Opportunities Trust 20250709 0 29.85 30.05 29.85 30.014 2700 30.014 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20250709 0 46.59 46.71 46.56 46.7096 30849 46.4973 up up correct
KORU.US Direxion Shares ETF Trust 20250709 0 80.86 81.67 80.27 81.07 128100 81.07 up up correct
KRBN.US KraneShares Global Carbon ETF 20250709 0 29.74 30 29.74 29.86 8500 29.86 up up correct
KRE.US SPDR S&P Regional Banking ETF 20250709 0 63.65 63.72 62.77 63.12 11978700 63.12 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20250709 0 38.89 38.965 38.81 38.89 472200 38.89
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20250709 0 13.39 13.5 13.39 13.469 800 13.469 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20250709 0 17.35 17.49 17.27 17.41 56100 17.41 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20250709 0 26.32 26.438 26.32 26.438 1600 26.438 up up correct
KWEB.US KraneShares CSI China Internet ETF 20250709 0 34.2 34.22 33.81 34.02 15953300 34.02 down down correct
KXI.US iShares Global Consumer Staples ETF 20250709 0 65.58 65.58 64.93 65.15 46700 65.15 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20250709 0 6.84 6.84 6.218 6.23 21229500 6.23 down down correct
LABU.US Direxion Shares ETF Trust 20250709 0 62.34 67.07 61.91 66.95 2717500 66.95 up up correct
LCG.US Sterling Capital Focus Equity ETF 20250709 0 32.09 32.12 31.78 32.071 5700 32.071 down down correct
LCR.US Leuthold Core ETF 20250709 0 36.14 36.15 36.12 36.13 6000 36.13 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20250709 0 50.876 51.02 50.761 51.02 7000 51.02 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20250709 0 67.76 67.96 67.584 67.91 27000 67.91 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20250709 0 95.39 95.39 95.2501 95.329 26449 94.9503 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20250709 0 40.37 40.42 40.32 40.38 25800 40.38 up up correct
LGH.US HCM Defender 500 Index ETF 20250709 0 54.84 55.131 54.79 55.08 15100 55.08 up up correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20250709 0 174.81 175.1 174.28 175.1 73000 175.1 up up correct
LGOV.US First Trust Exchange 20250709 0 21.16 21.25 21.15 21.25 311700 21.1055 up up correct
LIT.US Global X Funds 20250709 0 39.52 39.63 39.17 39.41 183200 39.41 down down correct
LOPP.US Gabelli ETFs Trust 20250709 0 30.3 30.3 30.3 30.3 200 30.3
LOUP.US Innovator ETFs Trust 20250709 0 62.26 62.628 61.9 62.535 3100 62.535 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20250709 0 108.35 108.74 108.245 108.72 33183211 108.2774 up down incorrect
LQDB.US iShares Trust 20250709 0 85.933 86.173 85.933 86.173 300 85.834 up down incorrect
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20250709 0 92.39 92.39 92.07 92.21 21820 91.6888 down up incorrect
LRGF.US iShares MSCI USA Multifactor ETF 20250709 0 64.68 64.886 64.55 64.81 88900 64.81 up down incorrect
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20250709 0 44.67 45.09 44.67 44.899 3700 44.899 up down incorrect
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20250709 0 43.02 43.03 42.8 43.03 6200 43.03 up down incorrect
LSAT.US Two Roads Shared Trust 20250709 0 40.45 40.52 40.34 40.41 6900 40.41 down up incorrect
LTL.US ProShares Ultra Telecommunications 20250709 0 96.53 97.7 96.29 96.7 1900 96.7 up down incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20250709 0 51.38 51.81 51.38 51.81 54623 51.6398 up down incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20250709 0 47.61 47.68 47.5 47.68 800 47.68 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20250709 0 20.57 20.57 20.46 20.505 5400 20.505 down down correct
MBOX.US Freedom Day Dividend ETF 20250709 0 34 34.045 33.971 34.045 1000 34.045 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20250709 0 20.5 20.5788 20.5 20.5713 4445 20.5052 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20250709 0 581.87 582.1 577.45 581.66 504100 581.66 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20250709 0 88.51 88.66 87.99 88.58 55500 88.58 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20250709 0 82.15 82.22 81.45 82.04 64300 82.04 down down correct
META.US Roundhill Ball Metaverse ETF 20250709 0 722.715 737.53 722.715 732.78 11417960 732.78 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20250709 0 17.5 17.75 17.03 17.03 102200 17.03 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20250709 0 35.535 35.666 35.47 35.665 12100 35.665 up down incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20250709 0 21.19 21.196 21.14 21.186 2400 21.186 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20250709 0 53.682 53.78 53.6 53.78 3000 53.78 up down incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20250709 0 226.23 227.23 225.86 226.78 84600 226.78 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20250709 0 367.63 370.45 367.63 369.74 298300 369.74 up down incorrect
MGV.US Vanguard World Fund 20250709 0 132.6 132.6 131.66 132.17 228400 132.17 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20250709 0 66.63 66.86 66.564 66.833 1300 66.833 up down incorrect
MIDE.US DBX ETF Trust 20250709 0 31.24 31.446 31.24 31.446 1900 31.446 up down incorrect
MIDU.US Direxion Shares ETF Trust 20250709 0 48.66 48.66 47.57 48.52 40000 48.52 down up incorrect
MINO.US PIMCO ETF Trust 20250709 0 44.11 44.147 44.03 44.12 58900 43.979 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20250709 0 100.28 100.28 100.27 100.27 924047 99.8913 down down correct
MJ.US ETFMG Alternative Harvest ETF 20250709 0 20.33 21.389 20.142 21.25 99800 21.25 up up correct
MLPA.US Global X MLP ETF 20250709 0 50.17 50.31 49.8705 50.18 148658 49.2522 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20250709 0 25.97 25.97 25.91 25.947 1367 25.5288 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20250709 0 60.39 60.57 60.17 60.461 1600 58.8865 up up correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20250709 0 61.43 61.44 60.75 61.07 274108 60.3458 down down correct
MMIN.US IQ MacKay Municipal Insured ETF 20250709 0 23.15 23.1676 23.12 23.16 51585 23.0762 up up correct
MMIT.US IndexIQ Active ETF Trust 20250709 0 23.81 23.845 23.79 23.79 240075 23.7174 down down correct
MMLG.US First Trust Exchange 20250709 0 33.83 33.83 33.62 33.825 5200 33.825 down down correct
MMSC.US MMSC 20250709 0 20.556 20.7 20.44 20.686 5800 20.686 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20250709 0 267.26 267.67 267.26 267.67 600 267.67 up up correct
MNA.US IQ Merger Arbitrage ETF 20250709 0 35.18 35.36 35.112 35.3 335773 35.3 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20250709 0 75.04 75.15 74.51 75.09 15800 75.09 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20250709 0 10.6 10.67 10.6 10.64 736400 10.64 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20250709 0 47.789 47.789 47.789 47.789 100 47.789
MSOS.US AdvisorShares Pure US Cannabis ETF 20250709 0 2.68 2.76 2.625 2.76 7515100 2.76 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20250709 0 43.73 43.985 43.5 43.94 4176 43.7946 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20250709 0 35.015 35.015 35.015 35.015 0 35.015
MUB.US iShares Trust 20250709 0 104.24 104.3 104.115 104.26 3356458 103.9814 up up correct
MUNI.US PIMCO ETF Trust 20250709 0 51.31 51.31 51.22 51.27 253147 51.1296 down down correct
MUSI.US American Century Multisector Income ETF 20250709 0 43.67 43.743 43.67 43.74 10900 43.5349 up up correct
MUST.US Columbia Multi 20250709 0 20.05 20.1799 20.05 20.1 111505 20.0411 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20250709 0 15.41 15.41 15.32 15.3939 5569 14.8595 down down correct
MVV.US ProShares Ultra MidCap400 20250709 0 66.49 66.83 65.88 66.83 2700 66.83 up up correct
MXI.US iShares Global Materials ETF 20250709 0 86.73 87.32 86.73 87.32 3000 87.32 up up correct
MYY.US ProShares Short MidCap400 20250709 0 18.3 18.38 18.29 18.29 4500 18.29 down down correct
MZZ.US ProShares UltraShort MidCap400 20250709 0 8.82 8.85 8.72 8.72 2300 8.72 down down correct
NACP.US Impact Shares Trust I 20250709 0 44.09 44.09 43.98 43.98 700 43.98 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20250709 0 57.97 63.56 57.89 63.07 1324700 63.07 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20250709 0 58.51 58.51 58.19 58.46 14200 58.46 down down correct
NDVG.US Nuveen Dividend Growth ETF 20250709 0 34.212 34.212 34.212 34.212 300 34.212
NERD.US Listed Funds Trust 20250709 0 25.77 25.86 25.77 25.82 6100 25.82 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20250709 0 24.43 24.43 24.244 24.317 3800 24.2172 down down correct
NFLT.US Virtus Newfleet Multi 20250709 0 23.08 23.08 22.685 22.73 64157 22.5167 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20250709 0 61.44 61.44 61.17 61.41 59900 61.41 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20250709 0 105.8 105.8 104.05 105.16 407900 105.16 down up incorrect
NORW.US Global X MSCI Norway ETF 20250709 0 29.71 29.71 29.04 29.33 9500 29.33 down up incorrect
NRGD.US MicroSectors U.S. Big Oil Index 20250709 0 18.54 18.64 18.41 18.498 1800 18.498 down up incorrect
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20250709 0 19.49 19.7 19.24 19.463 38600 19.463 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20250709 0 33.06 33.09 33.03 33.07 9400 33.07 up down incorrect
NTSI.US WisdomTree International Efficient Core Fund 20250709 0 40.96 41.12 40.84 40.95 27700 40.95 down up incorrect
NTSX.US WisdomTree Trust 20250709 0 50.04 50.28 49.92 50.2 57800 50.2 up down incorrect
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20250709 0 20.8325 20.8883 20.8325 20.8883 545 20.8008 up down incorrect
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20250709 0 22.02 22.07 22.019 22.07 25672 21.9953 up down incorrect
NUGO.US Nushares ETF Trust 20250709 0 36.2 36.512 36.2 36.512 2100 36.512 up down incorrect
NUGT.US Direxion Shares ETF Trust 20250709 0 70.69 73.02 69.96 72.52 960200 72.52 up down incorrect
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20250709 0 21.54 21.57 21.526 21.57 7600 21.4506 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20250709 0 23.2359 23.2416 23.2359 23.24 5121 23.1641 up down incorrect
NUSI.US Nationwide Risk 20250709 0 52.89 52.97 52.5303 52.74 14219 52.74 down up incorrect
NWLG.US Nuveen Winslow Large 20250709 0 36.215 36.215 36.215 36.215 100 36.215
NYF.US iShares New York Muni Bond ETF 20250709 0 52.13 52.13 51.9821 52.08 89658 51.9479 down down correct
OALC.US Unified Series Trust 20250709 0 32.72 32.75 32.546 32.75 79100 32.75 up up correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20250709 0 24.09 24.123 24.09 24.123 800 24.123 up up correct
OCIO.US ClearShares OCIO ETF 20250709 0 35.43 35.485 35.43 35.485 300 35.485 up up correct
OEF.US iShares S&P 100 ETF 20250709 0 306.06 307.55 305.59 306.97 186400 306.97 up up correct
OGCP.US Empire State Realty OP L.P 20250709 0 7.86 7.86 7.86 7.86 200 7.86
OIH.US VanEck Vectors ETF Trust 20250709 0 250 251 246.6 247.93 400700 247.93 down down correct
OILU.US Bank of Montreal 20250709 0 24.03 24.314 23.64 23.82 101200 23.82 down down correct
OND.US ProShares Trust 20250709 0 42.395 42.66 42.395 42.567 1000 42.567 up down incorrect
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20250709 0 124.72 125.123 124.72 125.123 400 125.123 up down incorrect
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20250709 0 130.43 130.836 129.95 130.836 6700 130.836 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20250709 0 111.59 111.635 110.89 111.554 7000 111.554 down up incorrect
ONLN.US ProShares Online Retail ETF 20250709 0 51.34 51.34 50.91 51.33 5000 51.33 down up incorrect
ONOF.US Global X Funds 20250709 0 34.515 34.598 34.5 34.598 2000 34.598 up down incorrect
OOTO.US Direxion Daily Travel & Vacation Bull 2X Shares 20250709 0 18 18.08 18 18.01 1800 18.01 up down incorrect
OPER.US ETF Series Solutions 20250709 0 100.29 100.29 100.264 100.28 2100 99.881 down up incorrect
OUNZ.US VanEck Merk Gold Trust 20250709 0 31.76 31.965 31.73 31.95 983200 31.95 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20250709 0 20.18 20.215 20.16 20.215 2000 20.215 up down incorrect
OVF.US Overlay Shares Foreign Equity ETF 20250709 0 27.322 27.415 27.322 27.415 2100 27.415 up down incorrect
OVL.US Overlay Shares Large Cap Equity ETF 20250709 0 48.55 48.66 48.425 48.66 16100 48.66 up down incorrect
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20250709 0 36.95 37.043 36.95 37.043 1200 37.043 up down incorrect
OVM.US Overlay Shares Municipal Bond ETF 20250709 0 20.87 20.905 20.87 20.905 600 20.905 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20250709 0 33.331 33.616 33.331 33.616 600 33.616 up down incorrect
OVT.US Listed Funds Trust 20250709 0 21.855 21.88 21.82 21.88 700 21.88 up down incorrect
OWNS.US Impact Shares Trust I 20250709 0 17.05 17.08 17.05 17.075 3500 17.075 up up correct
PAB.US PGIM ETF Trust 20250709 0 42.08 42.13 42.08 42.12 12800 41.9659 up up correct
PALC.US Pacer Lunt Large Cap Multi 20250709 0 49.23 49.36 49.16 49.28 47300 49.28 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20250709 0 100.24 101.41 99.55 101.25 255300 101.25 up up correct
PAMC.US Pacer Lunt MidCap Multi 20250709 0 44.49 44.49 44.28 44.46 29400 44.46 down down correct
PBD.US Invesco Global Clean Energy ETF 20250709 0 13.09 13.26 13.09 13.26 14100 13.26 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20250709 0 66.32 66.7 66.02 66.7 8800 66.7 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20250709 0 47.84 47.84 47.4213 47.6955 7610 47.6955 down down correct
PBP.US Invesco Exchange 20250709 0 22.05 22.05 22 22.02 42414 21.6842 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20250709 0 21.8 22.14 21.63 22.04 242600 22.04 up up correct
PCEF.US Invesco Exchange 20250709 0 19.66 19.71 19.642 19.65 58646 19.3912 down down correct
PCY.US Invesco Exchange 20250709 0 20.34 20.5395 20.2801 20.49 146461 20.49 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20250709 0 39.04 39.23 39.04 39.22 10600 39.22 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20250709 0 57.63 57.66 57.31 57.53 16700 57.53 down down correct
PEXL.US Pacer Funds Trust 20250709 0 53.76 53.76 53.47 53.66 3100 53.66 down down correct
PFFA.US ETFis Series Trust I 20250709 0 21.25 21.29 21.2 21.29 502934 20.9568 up up correct
PFFD.US Global X U.S. Preferred ETF 20250709 0 19.1 19.17 19.076 19.17 724683 19.0699 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20250709 0 8.66 8.6825 8.62 8.6692 4301 8.4968 up up correct
PFFR.US ETFis Series Trust I 20250709 0 18.2005 18.2005 18.1 18.11 7774 17.8754 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20250709 0 23.01 23.05 23 23.01 212600 22.8726
PFIG.US Invesco Exchange 20250709 0 24 24.0045 23.96 24.0045 16395 23.8309 up up correct
PFIX.US Simplify Exchange Traded Funds 20250709 0 56.4 56.635 54.55 54.74 135600 54.1824 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20250709 0 19.59 19.596 19.55 19.573 161700 19.4732 down down correct
PFUT.US Putnam Sustainable Future ETF 20250709 0 25.39 25.52 25.39 25.52 5400 25.52 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20250709 0 17.49 17.6185 17.41 17.59 409265 17.5198 up up correct
PGF.US Invesco Financial Preferred ETF 20250709 0 14.29 14.37 14.29 14.35 166627 14.2013 up up correct
PGHY.US Invesco Exchange 20250709 0 19.9 19.94 19.8 19.9 41783 19.6669
PGRO.US Putnam Focused Large Cap Growth ETF 20250709 0 41.37 41.37 41.19 41.273 2300 41.273 down down correct
PGX.US Invesco Preferred ETF 20250709 0 11.3 11.33 11.28 11.31 2684300 11.1998 up up correct
PHB.US Invesco Exchange 20250709 0 18.37 18.41 18.37 18.41 29442 18.2432 up up correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20250709 0 35.45 35.52 35.39 35.52 13200 35.52 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20250709 0 35.23 35.29 35.23 35.29 154291 35.0743 up up correct
PHYS.US Sprott Physical Gold Trust 20250709 0 25.21 25.39 25.19 25.35 1290600 25.35 up up correct
PICB.US Invesco Exchange 20250709 0 23.97 24.01 23.93 24 39070 23.8721 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20250709 0 94.805 94.805 94.805 94.805 100 94.805
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20250709 0 5.535 5.85 5.535 5.85 148400 5.85 up up correct
PIN.US Invesco India ETF 20250709 0 27 27.07 26.96 27.05 5600 27.05 up up correct
PINK.US Simplify Exchange Traded Funds 20250709 0 30.17 30.47 30.092 30.46 32300 30.46 up up correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20250709 0 82.01 82.77 82.01 82.74 3000 82.74 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20250709 0 82.3 82.81 81.72 82.81 6200 82.81 up down incorrect
PLDR.US Putnam Sustainable Leaders ETF 20250709 0 33.96 34.153 33.96 34.153 8400 34.153 up down incorrect
PLTM.US GraniteShares Platinum Trust 20250709 0 13.1 13.11 12.93 13.02 244400 13.02 down up incorrect
PPA.US Invesco Aerospace & Defense ETF 20250709 0 142.16 142.84 141.46 142.7 265500 142.7 up down incorrect
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20250709 0 123.88 123.95 122.14 122.86 312400 122.86 down up incorrect
PQDI.US Principal Exchange 20250709 0 19.34 19.37 19.31 19.335 6400 19.2543 down up incorrect
PREF.US Principal Spectrum Preferred Securities Active ETF 20250709 0 18.91 18.93 18.88 18.9 301578 18.8226 down up incorrect
PRF.US Invesco FTSE RAFI US 1000 ETF 20250709 0 42.83 42.88 42.63 42.82 230700 42.82 down up incorrect
PSI.US Invesco Dynamic Semiconductors ETF 20250709 0 61.71 62.35 61.17 61.85 35900 61.85 up up correct
PSIL.US PSIL 20250709 0 14.79 15.11 14.666 15.1 14600 15.1 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20250709 0 32.12 32.2167 32.07 32.18 134979 32.0008 up up correct
PSLV.US Sprott Physical Silver Trust 20250709 0 12.35 12.42 12.35 12.37 9425700 12.37 up up correct
PSP.US Invesco Exchange 20250709 0 69.87 70.11 69.55 70.11 15300 70.11 up up correct
PSQ.US ProShares Trust 20250709 0 33.55 33.63 33.35 33.43 4253400 33.43 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20250709 0 91.48 91.54 91.3 91.44 2500 91.44 down down correct
PST.US ProShares UltraShort 7 20250709 0 23.06 23.08 22.94 22.94 3500 22.94 down down correct
PTBD.US Pacer Funds Trust 20250709 0 19.69 19.76 19.69 19.75 12300 19.6505 up up correct
PTEST.US X 20250709 0 24.97 24.97 24.97 24.97 24450 24.97
PTIN.US Pacer Trendpilot International ETF 20250709 0 28.92 28.99 28.82 28.99 8600 28.99 up up correct
PULS.US PGIM Ultra Short Bond ETF 20250709 0 49.62 49.63 49.61 49.62 1528604 49.4219
PUTW.US WisdomTree Trust 20250709 0 32.27 32.29 32.1 32.25 66353 32.25 down down correct
PVI.US Invesco Exchange 20250709 0 25 25 24.8 24.865 1869 24.7945 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20250709 0 116.79 117.239 116.67 117.21 17644 117.21 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20250709 0 62.33 62.33 61.93 62.1 22700 62.1 down down correct
PWZ.US Invesco Exchange 20250709 0 23.3 23.32 23.26 23.3 778875 23.1637
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20250709 0 29.46 29.5 29.16 29.23 12900 29.23 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20250709 0 57.9 57.98 57.65 57.97 18700 57.97 up up correct
PXH.US Invesco Exchange 20250709 0 23.5 23.5 23.39 23.43 110000 23.43 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20250709 0 25.6 25.6 25.3 25.35 3548 25.35 down down correct
PZA.US Invesco Exchange 20250709 0 22.37 22.39 22.34 22.36 816535 22.2201 down down correct
PZT.US Invesco Exchange 20250709 0 21.57 21.61 21.5101 21.61 37929 21.4779 up up correct
QAI.US IQ Hedge Multi 20250709 0 32.45 32.52 32.44 32.52 31200 32.52 up up correct
QARP.US DBX ETF Trust 20250709 0 54.04 54.06 54.03 54.05 4400 54.05 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20250709 0 75.04 75.06 74.73 75.03 12800 75.03 down down correct
QDF.US FlexShares Trust 20250709 0 74.27 74.44 73.98 74.37 26600 74.37 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20250709 0 34.8 34.84 34.55 34.7794 3528 34.684 down down correct
QDPL.US Pacer Funds Trust 20250709 0 39.74 39.88 39.65 39.83 160200 39.7069 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20250709 0 85.28 85.75 85.094 85.4 30300 85.4 up up correct
QEMM.US SPDR Index Shares Funds 20250709 0 63.38 63.38 63.21 63.29 900 63.29 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20250709 0 109.26 109.46 108.74 109.44 118400 109.44 up up correct
QID.US ProShares UltraShort QQQ 20250709 0 25.13 25.23 24.82 24.94 5172000 24.94 down down correct
QINT.US American Century Quality Diversified International ETF 20250709 0 58.39 58.53 58.22 58.52 14700 58.52 up up correct
QLD.US ProShares Ultra QQQ 20250709 0 118.67 120.03 118.12 119.45 2015300 119.45 up up correct
QLTA.US iShares Aaa 20250709 0 47.34 47.49 47.3147 47.49 121082 47.3163 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20250709 0 68.33 68.59 68.25 68.59 4800 68.59 up up correct
QLVD.US FlexShares Developed Markets ex 20250709 0 31.23 31.26 31.2 31.2 1600 31.2 down down correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20250709 0 27.597 27.597 27.597 27.597 200 27.597
QPX.US AdvisorShares Q Dynamic Growth ETF 20250709 0 39.14 39.15 38.92 39.108 900 39.108 down down correct
QQH.US HCM Defender 100 Index ETF 20250709 0 67.63 68.37 67.63 68.2 22700 68.2 up up correct
QQQE.US Direxion NASDAQ 20250709 0 99.5 99.63 98.83 99.37 46500 99.37 down down correct
QRFT.US QRAFT AI 20250709 0 56.9 57.19 56.831 57.075 4800 57.075 up up correct
QTUM.US Defiance Quantum ETF 20250709 0 93.6 93.89 92.55 93.54 320200 93.54 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20250709 0 49.943 49.943 49.943 49.943 0 49.943
QUS.US SPDR MSCI USA StrategicFactors ETF 20250709 0 163.62 163.92 163.14 163.92 206600 163.92 up up correct
QVML.US Invesco Exchange 20250709 0 36.735 36.904 36.735 36.904 1400 36.904 up up correct
QVMM.US Invesco Exchange 20250709 0 29.31 29.462 29.31 29.462 300 29.462 up up correct
QVMS.US Invesco Exchange 20250709 0 26.29 26.528 26.27 26.528 600 26.528 up up correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20250709 0 135.16 135.456 134.992 135.456 3000 135.456 up up correct
RAAX.US VanEck Inflation Allocation ETF 20250709 0 31.79 31.91 31.62 31.81 23900 31.81 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20250709 0 38.36 38.37 38.165 38.37 4100 38.37 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20250709 0 75.3 75.31 75.27 75.3 37194 75.0118
RAYC.US The Advisors' Inner Circle Fund III 20250709 0 15.278 15.278 15.278 15.278 200 15.278
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20250709 0 23.2 23.32 23.12 23.24 11700 23.24 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20250709 0 49.67 49.67 49.27 49.44 25400 49.44 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20250709 0 36.23 36.26 36.16 36.26 800 36.26 up up correct
RECS.US Columbia ETF Trust I 20250709 0 37.18 37.29 37.08 37.28 542700 37.28 up up correct
REET.US iShares Global REIT ETF 20250709 0 24.7 24.715 24.6 24.68 598800 24.68 down down correct
REK.US ProShares Short Real Estate 20250709 0 16.98 16.98 16.89 16.91 800 16.91 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20250709 0 8.5 8.53 8.31 8.51 273500 8.51 up up correct
REVS.US Columbia Research Enhanced Value ETF 20250709 0 26.63 26.74 26.471 26.74 4000 26.74 up up correct
REW.US ProShares UltraShort Technology 20250709 0 7.1 7.21 7.06 7.11 43100 7.11 up down incorrect
REZ.US iShares Trust 20250709 0 82.36 82.56 82.08 82.21 25500 82.21 down up incorrect
RFCI.US ALPS ETF Trust 20250709 0 22.4601 22.5136 22.4601 22.5136 156 22.3419 up down incorrect
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20250709 0 58.53 58.6879 58.53 58.6879 239 58.5706 up down incorrect
RFFC.US RiverFront Dynamic US Flex 20250709 0 60.495 60.614 60.44 60.58 2800 60.58 up down incorrect
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20250709 0 49.48 49.7 49.34 49.7 4800 49.7 up down incorrect
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20250709 0 128 128.5 127.34 128.5 16400 128.5 up down incorrect
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20250709 0 54.66 54.78 54.24 54.76 54971 54.76 up down incorrect
RHRX.US Starboard Investment Trust 20250709 0 16.54 16.67 16.54 16.67 700 16.67 up down incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20250709 0 30.37 30.37 29.97 30.15 35130 30.15 down up incorrect
RHTX.US Starboard Investment Trust 20250709 0 16.86 17.022 16.86 17.022 800 17.022 up down incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20250709 0 9.7 9.715 9.63 9.655 48300 9.483 down down correct
RIGS.US RiverFront Strategic Income Fund 20250709 0 22.86 23.25 21.25 22.99 89098 22.8044 up up correct
RINF.US ProShares Inflation Expectations ETF 20250709 0 32.89 32.91 32.75 32.83 1700 32.83 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20250709 0 27.44 27.51 27.44 27.51 8000 27.51 up up correct
RISR.US FolioBeyond Rising Rates ETF 20250709 0 36.87 36.967 36.7 36.8 98400 36.6216 down down correct
RLY.US SSGA Active Trust 20250709 0 29.28 29.43 29.28 29.36 137200 29.36 up down incorrect
ROAM.US Hartford Multifactor Emerging Markets ETF 20250709 0 26.35 26.35 26.25 26.274 1000 26.274 down up incorrect
ROBO.US Robo Global Robotics and Automation Index ETF 20250709 0 60.3 60.62 59.99 60.62 29800 60.62 up down incorrect
RODM.US Lattice Strategies Trust 20250709 0 34.17 34.26 34.023 34.23 43200 34.23 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20250709 0 66.57 66.57 65.57 66.23 1200 66.23 down down correct
ROM.US ProShares Trust 20250709 0 78.35 79.23 77.61 78.7 61500 78.7 up up correct
RORO.US ATAC US Rotation ETF 20250709 0 15.883 15.883 15.883 15.883 100 15.883
ROSC.US Hartford Multifactor Small Cap ETF 20250709 0 42.81 42.81 42.53 42.804 400 42.804 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20250709 0 54.26 54.32 53.91 54.21 16400 54.21 down down correct
RPAR.US RPAR Risk Parity ETF 20250709 0 19.84 19.89 19.82 19.87 6900 19.87 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20250709 0 46.18 46.27 46 46.27 256400 46.27 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20250709 0 94.91 94.91 94.24 94.76 100200 94.76 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20250709 0 184.75 184.88 183.55 184.71 11300700 184.71 down down correct
RSPE.US Invesco Exchange 20250709 0 27.89 27.902 27.88 27.902 500 27.902 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20250709 0 34.2 34.3103 33.911 34.28 44152 34.28 up up correct
RVNU.US DBX ETF Trust 20250709 0 23.96 23.96 23.77 23.78 20864 23.7076 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20250709 0 45.23 45.33 44.75 45.28 87400 45.28 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20250709 0 122.03 122.18 120.85 121.82 22800 121.82 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20250709 0 105 105.04 104.47 105.03 187600 105.03 up up correct
RWM.US ProShares Short Russell2000 20250709 0 18.27 18.4 18.18 18.18 8019000 18.18 down down correct
RWO.US SPDR Index Shares Funds 20250709 0 44.13 44.21 43.84 43.99 23100 43.99 down down correct
RWR.US SPDR Dow Jones REIT ETF 20250709 0 96.68 96.7 96.15 96.35 120400 96.35 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20250709 0 27.01 27.12 26.94 27.07 12300 27.07 up up correct
RXD.US ProShares UltraShort Health Care 20250709 0 12.06 12.18 11.98 12.01 5000 12.01 down down correct
RXI.US iShares Trust 20250709 0 188.62 188.85 188.53 188.85 2100 188.85 up up correct
RXL.US ProShares Ultra Health Care 20250709 0 40.91 41 40.42 40.96 8900 40.96 up up correct
RYJ.US Invesco Raymond James SB 20250709 0 72.02 72.4508 72.02 72.4508 472 72.4508 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20250709 0 51.28 51.72 51.25 51.72 3000 51.72 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20250709 0 109.81 110.42 109.68 110.42 2800 110.42 up down incorrect
SAA.US ProShares Trust 20250709 0 23.49 23.55 23.37 23.55 2000 23.55 up up correct
SAEF.US Schwab Strategic Trust 20250709 0 26.516 26.516 26.516 26.516 300 26.516
SBB.US ProShares Short SmallCap600 20250709 0 14.75 14.75 14.67 14.67 1500 14.67 down down correct
SBIO.US ALPS ETF Trust 20250709 0 30.97 32.44 30.97 32.44 10400 32.44 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20250709 0 17.639 17.6479 17.4 17.4717 13459 17.4717 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20250709 0 38.739 38.739 38.739 38.739 100 38.739
SCHA.US Schwab U.S. Small 20250709 0 26.04 26.12 25.85 26.12 1738100 26.12 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20250709 0 24.03 24.12 23.97 24.1 3460700 24.1 up down incorrect
SCHC.US Schwab Strategic Trust 20250709 0 42.81 42.95 42.7 42.93 439000 42.93 up down incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20250709 0 27.35 27.41 27.14 27.29 14405300 27.29 down up incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20250709 0 30.24 30.25 30.11 30.17 566400 30.17 down up incorrect
SCHF.US Schwab Strategic Trust 20250709 0 22.15 22.22 22.1 22.22 4650000 22.22 up down incorrect
SCHG.US Schwab Strategic Trust 20250709 0 29.28 29.49 29.27 29.44 6268900 29.44 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20250709 0 21.2 21.22 21.08 21.14 5439000 21.14 down up incorrect
SCHI.US Schwab 5 20250709 0 22.54 22.6 22.52 22.6 1010400 22.4979 up down incorrect
SCHJ.US Schwab 1 20250709 0 24.69 24.7 24.66 24.7 115300 24.6011 up down incorrect
SCHK.US Schwab 1000 ETF 20250709 0 30.08 30.17 29.99 30.15 751000 30.15 up down incorrect
SCHM.US Schwab U.S. Mid 20250709 0 28.68 28.69 28.48 28.66 731200 28.66 down up incorrect
SCHO.US Schwab Short 20250709 0 24.25 24.27 24.25 24.26 2398143 24.1705 up down incorrect
SCHP.US Schwab U.S. TIPS ETF 20250709 0 26.46 26.54 26.46 26.54 2847802 26.4522 up down incorrect
SCHQ.US Schwab Long 20250709 0 31.2 31.43 31.2 31.43 210500 31.3057 up down incorrect
SCHR.US Schwab Strategic Trust 20250709 0 24.77 24.83 24.765 24.82 1715625 24.7332 up up correct
SCHV.US Schwab Strategic Trust 20250709 0 28.02 28.04 27.88 28.01 1313300 28.01 down down correct
SCHX.US Schwab U.S. Large 20250709 0 24.66 24.74 24.6 24.73 7101700 24.73 up up correct
SCHY.US Schwab Strategic Trust 20250709 0 27.47 27.5 27.39 27.5 343100 27.5 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20250709 0 22.99 23.07 22.9801 23.07 998434 22.9858 up up correct
SCJ.US iShares MSCI Japan Small 20250709 0 84.32 84.42 84.26 84.42 4600 84.42 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20250709 0 16.85 16.92 16.52 16.71 1277700 16.71 down down correct
SCRD.US SCRD 20250709 0 41.2368 41.2368 41.2368 41.2368 0 41.0591
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20250709 0 21.9 21.98 21.771 21.93 156200 21.93 up up correct
SDD.US ProShares UltraShort SmallCap600 20250709 0 14.85 15 14.72 14.72 500 14.72 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20250709 0 27.33 27.34 27.2774 27.3163 3856 27.1872 down down correct
SDIV.US Global X SuperDividend ETF 20250709 0 23.17 23.17 23.08 23.08 375327 22.8898 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20250709 0 59.04 59.1 58.63 58.93 20600 58.93 down down correct
SDOW.US ProShares UltraPro Short Dow30 20250709 0 40.52 41.1 40.19 40.48 1779400 40.48 down down correct
SDP.US ProShares UltraShort Utilities 20250709 0 13.95 13.95 13.85 13.8618 1158 13.8618 down down correct
SDS.US ProShares UltraShort S&P500 20250709 0 16.43 16.54 16.33 16.38 11883100 16.38 down down correct
SDY.US SPDR S&P Dividend ETF 20250709 0 138.58 138.72 137.73 138.62 218600 138.62 up up correct
SEF.US ProShares Short Financials 20250709 0 32.16 32.23 32.16 32.18 4200 32.18 up up correct
SEIX.US Virtus ETF Trust II 20250709 0 23.66 23.669 23.64 23.645 52100 23.3555 down down correct
SFY.US Tidal ETF Trust 20250709 0 118.85 119.52 118.85 119.42 18600 119.42 up up correct
SFYF.US SoFi Social 50 ETF 20250709 0 46.61 46.96 46.61 46.9 2200 46.9 up up correct
SFYX.US Tidal ETF Trust 20250709 0 15.22 15.24 15.11 15.24 11000 15.24 up up correct
SGDJ.US Sprott Funds Trust 20250709 0 48.99 49.99 48.97 49.92 23100 49.92 up up correct
SGDM.US Sprott Gold Miners ETF 20250709 0 44.17 44.968 43.86 44.73 50400 44.73 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20250709 0 31.43 31.64 31.4 31.63 3744700 31.63 up up correct
SGOV.US iShares Trust 20250709 0 100.46 100.46 100.45 100.45 11156600 100.0885 down down correct
SH.US ProShares Short S&P500 20250709 0 39.43 39.56 39.32 39.35 4121500 39.35 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20250709 0 125.633 125.633 124.979 125.37 2100 125.37 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20250709 0 47.86 47.88 47.8201 47.88 163637 47.7766 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20250709 0 44.603 44.603 44.603 44.603 0 44.603
SHYG.US iShares Trust 20250709 0 42.83 42.89 42.8133 42.87 1251409 42.6218 up up correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20250709 0 45.02 45.13 44.99 45.09 32175 44.8503 up up correct
SIFI.US Harbor Scientific Alpha Income 20250709 0 43.765 43.765 43.765 43.765 9 43.5719
SIHY.US Harbor ETF Trust 20250709 0 45.66 45.7 45.585 45.665 3900 45.3967 up up correct
SIJ.US ProShares UltraShort Industrials 20250709 0 12.25 12.25 12.25 12.25 500 12.25
SIL.US Global X Silver Miners ETF 20250709 0 47.61 48.42 47.35 48.26 922800 48.26 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20250709 0 14.61 14.9 14.5 14.83 2369500 14.83 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20250709 0 36.65 36.95 36.65 36.95 600 36.95 up up correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20250709 0 34.72 34.77 34.58 34.64 655600 34.64 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20250709 0 48.88 48.88 48.59 48.81 32200 48.6562 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20250709 0 38.52 38.54 38.45 38.52 29600 38.4118
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20250709 0 36.48 36.62 36.474 36.586 16000 36.5341 up down incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20250709 0 47.47 47.719 47.44 47.719 7700 47.7013 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20250709 0 156.77 156.77 156.44 156.73 2500 156.73 down up incorrect
SJB.US ProShares Trust 20250709 0 15.63 15.67 15.63 15.64 129900 15.64 up down incorrect
SJNK.US SPDR Series Trust 20250709 0 25.33 25.36 25.31 25.35 3544232 25.1979 up up correct
SKF.US ProShares UltraShort Financials 20250709 0 28.14 28.34 28.09 28.1 14900 28.1 down down correct
SLV.US iShares Silver Trust 20250709 0 33.09 33.14 32.96 33 17764100 33 down down correct
SLX.US VanEck Vectors Steel ETF 20250709 0 69.98 69.98 69.63 69.98 7900 69.98
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20250709 0 90.21 90.76 89.63 90.7 86700 90.7 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20250709 0 83.07 83.33 82.27 83.27 228900 83.27 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20250709 0 14.34 14.69 14.34 14.38 13100 14.38 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20250709 0 4.85 4.89 4.78 4.85 28326 4.6955
SMLF.US iShares MSCI USA Small 20250709 0 69.6 69.767 69.18 69.69 188300 69.69 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20250709 0 21.96 21.96 21.86 21.94 14400 21.94 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20250709 0 129.08 129.08 127.7 128.75 6600 128.75 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20250709 0 50.2 50.2 50.13 50.18 66390 50.0602 down down correct
SMN.US ProShares Trust 20250709 0 13.29 13.29 13.11 13.11 500 13.11 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20250709 0 111.33 112.54 111.33 112.46 4000 112.46 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20250709 0 55.76 56 55.67 55.89 305500 55.89 up up correct
SOXL.US Direxion Shares ETF Trust 20250709 0 26.63 27.41 25.89 26.65 86818700 26.65 up up correct
SOXS.US Direxion Shares ETF Trust 20250709 0 7.36 7.57 7.14 7.36 237145406 7.36
SOYB.US Teucrium Soybean 20250709 0 21.51 21.55 21.4 21.43 37200 21.43 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20250709 0 25.34 25.42 25.33 25.42 1635336 25.3345 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20250709 0 28.91 29.01 28.89 29 1030100 28.8757 up up correct
SPCX.US Collaborative Investment Series Trust 20250709 0 25.043 25.11 24.95 25.1 4000 25.1 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20250709 0 38.025 38.025 37.74 38.023 17200 38.023 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20250709 0 10.24 10.27 10.21 10.21 6192800 10.21 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20250709 0 33.43 33.43 33.23 33.3739 4751 33.2688 down down correct
SPDW.US SPDR Portfolio Developed World ex 20250709 0 40.59 40.71 40.49 40.7 2429900 40.7 up up correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20250709 0 42.9 42.9 42.72 42.83 920000 42.83 down down correct
SPEU.US SPDR Portfolio Europe ETF 20250709 0 48.99 49.18 48.86 49.18 39300 49.18 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20250709 0 9.19 9.19 9.11 9.12 39925 9.0732 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20250709 0 69.46 69.71 69.38 69.62 31100 69.62 up up correct
SPGP.US Invesco S&P 500 GARP ETF 20250709 0 108.71 108.98 108 108.79 146100 108.79 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20250709 0 100.45 100.82 99.79 100.63 425600 100.63 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20250709 0 48.61 48.69 48.27 48.5 337285 48.1822 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20250709 0 71.86 71.94 71.36 71.8 1073800 71.8 down down correct
SPHY.US SPDR Series Trust 20250709 0 23.61 23.65 23.6 23.64 2439100 23.4936 up up correct
SPIB.US SPDR Series Trust 20250709 0 33.34 33.4 33.3219 33.39 5147079 33.2652 up up correct
SPIP.US SPDR Series Trust 20250709 0 25.84 25.93 25.84 25.93 109800 25.8538 up up correct
SPLB.US SPDR Series Trust 20250709 0 22.2 22.33 22.175 22.33 1422211 22.2307 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20250709 0 73.26 73.49 73.05 73.41 5010700 73.41 up up correct
SPLV.US Invesco Exchange 20250709 0 72.78 72.78 72.35 72.67 2021378 72.4146 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20250709 0 21.93 21.98 21.91 21.96 700500 21.891 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20250709 0 55.85 55.87 55.41 55.82 768800 55.82 down down correct
SPMO.US Invesco S&P 500 Momentum ETF 20250709 0 111.77 112.22 111.64 112.07 1832100 112.07 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20250709 0 11.82 11.94 11.74 11.93 736500 11.93 up up correct
SPRE.US Tidal ETF Trust 20250709 0 19.23 19.23 19.0772 19.17 37814 19.1041 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20250709 0 30.04 30.06 30.03 30.06 1559387 29.9454 up up correct
SPSK.US Tidal ETF Trust 20250709 0 18.2 18.276 18.16 18.26 92400 18.2281 up up correct
SPSM.US SPDR Series Trust 20250709 0 43.85 44.03 43.49 44.01 2147700 44.01 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20250709 0 28.48 28.55 28.48 28.55 1039850 28.4578 up up correct
SPTL.US SPDR Series Trust 20250709 0 26.01 26.21 26 26.2 5203394 26.1076 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20250709 0 75.6 75.81 75.35 75.71 539300 75.71 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20250709 0 29.14 29.16 29.1349 29.16 511674 29.0618 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20250709 0 44.853 45.099 44.717 45.099 2000 45.099 up up correct
SPUS.US Tidal ETF Trust 20250709 0 44.83 45.13 44.77 45.01 445900 44.9846 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20250709 0 158.66 159.5 157.98 159.31 16700 159.31 up up correct
SPVM.US Invesco Exchange 20250709 0 60.43 60.5868 60.35 60.5868 2124 60.5868 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20250709 0 52.58 52.61 52.28 52.511 4800 52.511 down down correct
SPXE.US ProShares S&P 500 ex 20250709 0 67.27 67.437 67.27 67.437 200 67.437 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20250709 0 177.09 178.75 175.53 178.12 2502000 178.12 up up correct
SPXN.US ProShares S&P 500 ex 20250709 0 66.958 66.958 66.958 66.958 100 66.958
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20250709 0 4.61 4.65 4.56 4.57 44570700 4.57 down down correct
SPXT.US ProShares S&P 500 ex 20250709 0 96.26 96.29 96 96.25 11000 96.25 down down correct
SPXU.US ProShares UltraPro Short S&P500 20250709 0 16.46 16.6 16.29 16.36 20691200 16.36 down down correct
SPXV.US ProShares S&P 500 ex 20250709 0 68.3 68.43 68.3 68.43 900 68.43 up up correct
SPY.US SPDR S&P 500 ETF Trust 20250709 0 622.77 624.72 620.91 624.06 66113300 624.06 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20250709 0 40.98 41.193 40.92 41.193 5200 41.193 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20250709 0 43.52 43.56 43.25 43.45 1067800 43.45 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20250709 0 95.61 96.16 95.57 96 1833400 96 up up correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20250709 0 53.02 53.06 52.69 53.02 1750000 53.02
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20250709 0 51.16 51.33 51.04 51.27 59000 51.27 up up correct
SQEW.US Two Roads Shared Trust 20250709 0 33.5 33.67 33.49 33.67 5000 33.67 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20250709 0 41.41 41.45 41.4 41.44 3459880 41.1708 up up correct
SRS.US ProShares Trust 20250709 0 47.83 48.28 47.68 47.89 28600 47.89 up up correct
SRTY.US ProShares Trust 20250709 0 15.6 15.92 15.37 15.37 3426200 15.37 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20250709 0 32.13 32.13 31.85 32.1 38300 32.1 down down correct
SSG.US ProShares UltraShort Semiconductors 20250709 0 12.61 12.61 12.21 12.36 163804 12.36 down down correct
SSO.US ProShares Ultra S&P500 20250709 0 99.1 99.73 98.52 99.5 1861900 99.5 up up correct
SSPY.US Syntax ETF Trust 20250709 0 83.529 83.529 83.529 83.529 100 83.529
STIP.US iShares 0 20250709 0 102.48 102.585 102.48 102.58 572836 102.2717 up up correct
STNC.US Stance Equity ESG Large Cap Core ETF 20250709 0 31.02 31.119 31.02 31.119 100 31.119 up up correct
STPZ.US PIMCO 1 20250709 0 53.61 53.66 53.6033 53.655 24281 53.5154 up up correct
SUB.US iShares Short 20250709 0 106.38 106.44 106.36 106.41 273689 106.1948 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20250709 0 127.49 127.85 127.09 127.64 27100 127.64 up up correct
SVOL.US Simplify Volatility Premium ETF 20250709 0 17.8 18.28 17.72 17.99 440100 17.6863 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20250709 0 30.54 30.74 30.42 30.57 4900 30.57 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20250709 0 32.49 32.49 32.388 32.475 3300 32.4663 down down correct
SZK.US ProShares UltraShort Consumer Goods 20250709 0 11.91 11.98 11.9 11.9 600 11.9 down down correct
SZNE.US Pacer Funds Trust 20250709 0 34.385 34.598 34.38 34.598 1800 34.598 up up correct
TAGG.US TagLikeMe Corp 20250709 0 42.44 42.54 42.4399 42.51 463643 42.3477 up up correct
TAGS.US Teucrium Commodity Trust 20250709 0 24.16 24.19 24.05 24.19 500 24.19 up up correct
TAN.US Invesco Exchange 20250709 0 38.01 38.68 37.815 38.58 1145805 38.58 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20250709 0 48.79 48.8463 48.68 48.84 23930 48.6751 up up correct
TBF.US ProShares Short 20+ Year Treasury 20250709 0 24.7 24.7 24.49 24.5 58000 24.5 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20250709 0 36.64 36.64 35.88 35.88 387218 35.88 down down correct
TBUX.US T. Rowe Price Exchange 20250709 0 49.76 49.785 49.75 49.77 117800 49.5787 up up correct
TBX.US ProShares Trust 20250709 0 28.49 28.49 28.4 28.41 2600 28.41 down down correct
TCHP.US T. Rowe Price Exchange 20250709 0 45.37 45.71 45.37 45.6 83400 45.6 up up correct
TDSB.US Exchange Listed Funds Trust 20250709 0 22.223 22.285 22.213 22.285 15300 22.285 up up correct
TDSC.US Exchange Listed Funds Trust 20250709 0 24.35 24.355 24.3 24.355 19600 24.355 up up correct
TDTF.US FlexShares iBoxx 5 20250709 0 23.91 23.97 23.91 23.97 79288 23.8899 up up correct
TDTT.US FlexShares Trust 20250709 0 24.1 24.14 24.1 24.14 265408 24.0608 up up correct
TDVG.US T. Rowe Price Exchange 20250709 0 42.55 42.55 42.26 42.54 66600 42.54 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20250709 0 57.922 58.13 57.8 58.13 16100 58.13 up up correct
TECL.US Direxion Shares ETF Trust 20250709 0 97.6 99.44 96.16 98.26 1242300 98.26 up up correct
TECS.US Direxion Shares ETF Trust 20250709 0 25.58 25.91 25.05 25.37 1347200 25.37 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20250709 0 42.89 42.9 42.795 42.845 12200 42.845 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20250709 0 44.6 44.62 44.545 44.62 456504 44.4938 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20250709 0 50.52 50.52 50.51 50.52 1046707 50.3351
TGRW.US T. Rowe Price Growth Stock ETF 20250709 0 42.13 42.33 42.13 42.33 2000 42.33 up up correct
THD.US iShares MSCI Thailand ETF 20250709 0 50.95 51.18 50.91 51.15 22700 51.15 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20250709 0 55.09 55.31 54.756 55.05 13500 55.05 down down correct
TINT.US ProShares Trust 20250709 0 31.296 31.296 31.296 31.296 100 31.296
TINY.US ProShares Trust 20250709 0 45.651 45.651 45.651 45.651 100 45.651
TIP.US iShares TIPS Bond ETF 20250709 0 109.18 109.54 109.16 109.54 3659600 109.2758 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20250709 0 19.02 19.06 19.02 19.06 109607 19.0029 up up correct
TIPZ.US PIMCO ETF Trust 20250709 0 52.77 52.937 52.77 52.937 1002 52.7574 up up correct
TIXT.US TELUS International (Cda) Inc 20250709 0 3.9 3.9 3.825 3.85 587289 3.85 down down correct
TLH.US iShares Trust 20250709 0 99.63 100.305 99.63 100.29 1469079 99.9135 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20250709 0 83.97 84.45 83.97 84.45 8900 84.45 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20250709 0 58.9 59.02 58.9 58.96 1900 58.96 up up correct
TMF.US Direxion Shares ETF Trust 20250709 0 36.82 37.76 36.82 37.74 6689000 37.74 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20250709 0 39.28 39.3 38.3 38.32 961000 38.32 down down correct
TNA.US Direxion Shares ETF Trust 20250709 0 36.64 37.15 35.92 37.12 15962200 37.12 up up correct
TOK.US iShares MSCI Kokusai ETF 20250709 0 126.66 127.07 126.5 127.07 800 127.07 up up correct
TOLZ.US ProShares Trust 20250709 0 52.72 52.93 52.71 52.8 13600 52.8 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20250709 0 39.73 39.82 39.73 39.8 259118 39.6338 up up correct
TOTR.US T. Rowe Price Exchange 20250709 0 40.31 40.47 40.31 40.465 1800 40.2812 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20250709 0 38.64 38.64 38.39 38.585 14500 38.492 down down correct
TPHE.US Timothy Plan 20250709 0 25.6 25.663 25.58 25.663 1400 25.5998 up up correct
TPIF.US Timothy Plan International ETF 20250709 0 32.37 32.45 32.31 32.405 9800 32.3438 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20250709 0 28.6 28.81 27.705 28.001 20100 28.001 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20250709 0 39.95 40.03 39.71 40.03 9100 39.9853 up up correct
TPYP.US Tortoise North American Pipeline Fund 20250709 0 34.72 34.858 34.63 34.72 83000 34.72
TRND.US Pacer Trendpilot Fund of Funds ETF 20250709 0 31.94 32.07 31.89 32.042 9200 32.042 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20250709 0 39.09 39.3 39.06 39.27 172400 39.27 up up correct
TTT.US ProShares Trust 20250709 0 77.19 77.19 75.37 75.37 3400 75.37 down down correct
TWM.US ProShares UltraShort Russell2000 20250709 0 40.66 41.17 40.23 40.27 205600 40.27 down down correct
TYD.US Direxion Daily 7 20250709 0 24.54 24.82 24.52 24.79 26800 24.79 up down incorrect
TYO.US Direxion Daily 7 20250709 0 13.84 13.87 13.71 13.73 3600 13.73 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20250709 0 10.8 11.03 10.65 10.66 19535800 10.66 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20250709 0 21.67 21.947 21.51 21.94 23700 21.94 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20250709 0 20.92 21.13 20.63 20.63 2800 20.63 down up incorrect
UBT.US ProShares Trust 20250709 0 16.22 16.52 16.22 16.5 48100 16.5 up down incorrect
UCC.US ProShares Trust 20250709 0 45.44 45.71 45.32 45.71 1800 45.71 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20250709 0 26.82 27.2 26.681 26.681 1800 26.681 down up incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20250709 0 24.04 24.51 23.91 24.22 1707100 24.22 up down incorrect
UCON.US First Trust Exchange 20250709 0 24.79 24.84 24.78 24.84 382418 24.6511 up down incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20250709 0 18.79 18.8 18.77 18.8 220100 18.8 up down incorrect
UDOW.US ProShares Trust 20250709 0 96.5 97.3 95.18 96.61 2425300 96.61 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20250709 0 52.1 52.17 51.805 51.93 14568 51.2881 down up incorrect
UGA.US United States Gasoline Fund LP 20250709 0 63.52 64.08 63.26 63.82 9200 63.82 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20250709 0 18.52 18.62 18.27 18.51 24000 18.51 down down correct
UGL.US ProShares Trust II 20250709 0 34.35 34.78 34.26 34.77 572800 34.77 up up correct
UITB.US VictoryShares USAA Core Intermediate 20250709 0 46.73 46.87 46.73 46.86 109738 46.5462 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20250709 0 58.4901 58.83 58.4901 58.83 1508 58.667 up up correct
UJB.US ProShares Ultra High Yield 20250709 0 76.22 76.46 76.22 76.46 2200 76.46 up up correct
ULE.US ProShares Trust II 20250709 0 13.22 13.25 13.2 13.25 11000 13.25 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20250709 0 40.48 40.5066 40.46 40.49 258593 40.3305 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20250709 0 85.6936 85.7979 85.6936 85.7979 378 85.5573 up up correct
UMDD.US ProShares UltraPro MidCap400 20250709 0 24.54 24.54 24.06 24.47 16800 24.47 down down correct
UMI.US USCF Midstream Energy Income Fund 20250709 0 49.86 49.86 49.45 49.57 19900 49.1644 down down correct
UNG.US United States Natural Gas Fund LP 20250709 0 14.27 14.29 13.97 14.2 10515100 14.2 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20250709 0 8.42 8.42 8.25 8.39 149100 8.39 down down correct
UPRO.US ProShares UltraPro S&P500 20250709 0 93.35 94.2 92.51 93.88 3908500 93.88 up up correct
UPV.US ProShares Ultra FTSE Europe 20250709 0 81.13 81.74 81.13 81.74 600 81.74 up up correct
UPW.US ProShares Ultra Utilities 20250709 0 79.74 81.22 79.5 81.22 5900 81.22 up up correct
URA.US Global X Funds 20250709 0 36.66 36.87 36.33 36.73 3749100 36.73 up up correct
URE.US ProShares Ultra Real Estate 20250709 0 63.5 63.5 62.87 62.91 2400 62.91 down down correct
URNM.US North Shore Global Uranium Mining ETF 20250709 0 44.74 44.97 44.142 44.44 521200 44.44 down down correct
URTH.US iShares MSCI World ETF 20250709 0 170.27 170.74 169.82 170.7 220000 170.7 up up correct
URTY.US ProShares Trust 20250709 0 42.97 43.64 42.19 43.6 1017300 43.6 up up correct
USAI.US Pacer American Energy Independence ETF 20250709 0 40 40 39.5262 39.5922 8945 39.4321 down down correct
USCI.US United States Commodity Index Funds Trust 20250709 0 74.07 74.51 73.93 74.33 10600 74.33 up up correct
USD.US ProShares Ultra Semiconductors 20250709 0 76.06 78.7899 76.06 77.41 497425 77.41 up up correct
USDU.US WisdomTree Trust 20250709 0 26 26.02 25.95 25.97 132000 25.97 down down correct
USFR.US WisdomTree Trust 20250709 0 50.36 50.37 50.36 50.37 9069191 50.1882 up up correct
USL.US United States 12 Month Oil Fund LP 20250709 0 36.4 36.51 36.22 36.48 5500 36.48 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20250709 0 41.939 41.939 41.939 41.939 100 41.939
USO.US United States Oil Fund LP 20250709 0 76.45 77.52 76.28 76.93 3839700 76.93 up up correct
USRT.US iShares Core U.S. REIT ETF 20250709 0 56.63 56.66 56.33 56.44 127800 56.44 down down correct
USSG.US DBX ETF Trust 20250709 0 57.14 57.41 57.09 57.275 21600 57.275 up up correct
UST.US ProShares Ultra 7 20250709 0 42.43 42.7 42.43 42.7 900 42.7 up up correct
USTB.US VictoryShares USAA Core Short 20250709 0 50.75 50.7996 50.74 50.79 164698 50.4005 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20250709 0 85.33 85.45 84.8007 85.36 50499 85.0816 up up correct
UTES.US ETFis Series Trust I 20250709 0 74.53 75 73.75 74.82 54100 74.82 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20250709 0 36.56 37.34 35.87 37.15 140500 37.15 up up correct
UUP.US Invesco DB US Dollar Index Trust 20250709 0 27.1 27.13 27.08 27.09 703200 27.09 down down correct
UWM.US ProShares Ultra Russell2000 20250709 0 40 40.42 39.52 40.42 187000 40.42 up up correct
UXI.US ProShares Ultra Industrials 20250709 0 43.96 44.47 43.96 44.43 3500 44.43 up up correct
UYG.US ProShares Ultra Financials 20250709 0 95.3 95.3 94.47 95.22 7500 95.22 down down correct
UYM.US ProShares Ultra Basic Materials 20250709 0 25.66 25.85 25.48 25.85 6400 25.85 up up correct
VALQ.US American Century ETF Trust 20250709 0 63.07 63.078 62.78 63.078 5300 63.078 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20250709 0 201.8 202.51 200.47 202.35 41400 202.35 up up correct
VB.US Vanguard Small 20250709 0 243.03 243.6 241.25 243.59 1022400 243.59 up up correct
VBK.US Vanguard Small 20250709 0 280.77 282.67 279.36 282.64 231100 282.64 up up correct
VBND.US ETF Series Solutions 20250709 0 43.38 43.635 43.37 43.55 29710 43.2378 up up correct
VBR.US Vanguard Small 20250709 0 201.42 201.42 199.64 201.18 542800 201.18 down down correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20250709 0 22.75 22.75 21.84 22.1498 26370 22.1498 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20250709 0 20.026 20.026 20.026 20.026 100 20.026
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20250709 0 364.73 366.46 363.86 365.94 27700 365.94 up up correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20250709 0 220.05 220.05 217.48 218.66 206800 218.66 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20250709 0 123.93 124.27 123.11 123.41 380200 123.41 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20250709 0 57.16 57.33 57.01 57.31 9479400 57.31 up up correct
VEGA.US AdvisorShares Trust 20250709 0 46.19 46.28 46.16 46.28 5500 46.28 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20250709 0 40.97 40.97 40.58 40.93 5500 40.93 down down correct
VEGN.US US Vegan Climate ETF 20250709 0 56.3 56.41 56.13 56.321 5600 56.321 up up correct
VEU.US Vanguard FTSE All 20250709 0 67.35 67.49 67.18 67.47 2100900 67.47 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20250709 0 128.1 128.19 127.29 127.86 313800 127.86 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20250709 0 78.33 78.71 78.21 78.69 1801700 78.69 up up correct
VGT.US Vanguard World Fund 20250709 0 674.09 678.48 670.97 676.85 422400 676.85 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20250709 0 249.11 250.71 248.16 250.28 292000 250.28 up up correct
VIDI.US ETF Series Solutions 20250709 0 29.91 29.91 29.72 29.88 24900 29.88 down down correct
VIG.US Vanguard Specialized Funds 20250709 0 206.59 206.9 205.47 206.78 683300 206.78 up up correct
VIOG.US Vanguard S&P Small 20250709 0 116.4 117.09 115.6 117.09 9900 117.09 up up correct
VIOO.US Vanguard Admiral Funds 20250709 0 104.15 104.67 103.37 104.64 441900 104.64 up down incorrect
VIOV.US Vanguard S&P Small 20250709 0 89.01 89.54 88.35 89.54 34000 89.54 up down incorrect
VIS.US Vanguard Industrials Index Fund ETF Shares 20250709 0 284.69 285.44 283.23 285.43 105300 285.43 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20250709 0 195.24 195.24 194.37 195.05 60100 195.05 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20250709 0 49.03 49.05 49.02 49.03 520814 48.8272
VNQ.US Vanguard Specialized Funds 20250709 0 89.33 89.45 88.81 89.19 3837000 89.19 down up incorrect
VNSE.US Natixis ETF Trust II 20250709 0 36.08 36.136 36.08 36.136 100 36.136 up down incorrect
VO.US Vanguard Mid 20250709 0 282.87 283.38 281.52 283.32 603900 283.32 up down incorrect
VOE.US Vanguard Mid 20250709 0 167.04 167.04 165.93 166.93 248300 166.93 down up incorrect
VOO.US Vanguard S&P 500 ETF 20250709 0 572.46 574.26 570.76 573.61 7156500 573.61 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20250709 0 398.15 400.54 398.15 400.01 255700 400.01 up up correct
VOOV.US Vanguard Admiral Funds 20250709 0 191.02 191.25 189.96 191 59700 191 down down correct
VOT.US Vanguard Mid 20250709 0 285.82 286.84 284.49 286.84 196000 286.84 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20250709 0 169.33 170.89 169.11 170.06 128600 170.06 up up correct
VPC.US ETFis Series Trust I 20250709 0 20.74 20.75 20.72 20.735 4500 20.735 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20250709 0 81.27 81.42 81.04 81.37 777200 81.37 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20250709 0 175.99 177.3 174.89 177.01 162300 177.01 up up correct
VRAI.US Virtus Real Asset Income ETF 20250709 0 23.5 23.61 23.5 23.556 4500 23.556 up down incorrect
VRP.US Invesco Variable Rate Preferred ETF 20250709 0 24.55 24.55 24.49 24.54 677539 24.3198 down up incorrect
VSLU.US ETF Opportunities Trust 20250709 0 39.69 39.69 39.53 39.681 8900 39.681 down up incorrect
VSS.US Vanguard FTSE All 20250709 0 134.86 135.22 134.49 135.16 158400 135.16 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20250709 0 129.38 129.65 128.97 129.65 3199200 129.65 up down incorrect
VTEB.US Vanguard Tax 20250709 0 48.96 48.965 48.9001 48.95 4605345 48.8118 down up incorrect
VTI.US Vanguard Index Funds 20250709 0 306.77 307.685 305.8 307.5 2838786 307.5 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20250709 0 178.52 178.68 177.45 178.25 1849000 178.25 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20250709 0 440.13 443.19 440.08 442.5 775019 442.5 up up correct
VUSE.US Vident Core U.S. Equity Fund 20250709 0 63.063 63.387 63.05 63.387 10500 63.387 up up correct
VV.US Vanguard Large 20250709 0 287.31 288.2 286.53 287.9 204200 287.9 up up correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20250709 0 49.67 49.68 49.46 49.61 7040500 49.61 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20250709 0 197.21 197.73 195.87 197.73 293700 197.73 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20250709 0 135.07 135.21 134.3 134.95 819600 134.95 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20250709 0 41.96 42.34 41.49 42.12 22000 42.12 up up correct
WBIF.US Absolute Shares Trust 20250709 0 29.295 29.295 29.295 29.295 100 29.295
WBIG.US WBI BullBear Yield 3000 ETF 20250709 0 22.28 22.3048 22.28 22.3048 102 22.2531 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20250709 0 32.292 32.292 32.292 32.292 100 32.292
WBIY.US WBI Power Factor High Dividend ETF 20250709 0 31.21 31.38 31.07 31.161 2800 31.161 down down correct
WDIV.US SPDR Index Shares Funds 20250709 0 71.13 71.23 70.85 71.22 11800 71.22 up up correct
WEAT.US Teucrium Wheat 20250709 0 4.52 4.54 4.49 4.52 554000 4.52
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20250709 0 29.665 30.1 29.46 29.98 204900 29.98 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20250709 0 21.04 21.1 20.653 20.72 90800 20.72 down down correct
WFH.US Direxion Work From Home ETF 20250709 0 69.76 70.261 69.76 70.261 300 70.261 up up correct
WIP.US SPDR FTSE International Government Inflation 20250709 0 39.06 39.21 38.9505 39.1 18859 38.9457 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20250709 0 40 40.12 39.89 40.01 2000 40.01 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20250709 0 35.63 35.96 35.47 35.67 33200 35.67 up up correct
WWJD.US Inspire International ESG ETF 20250709 0 34.68 34.68 34.4 34.61 28900 34.61 down down correct
XAR.US SPDR S&P Aerospace & Defense ETF 20250709 0 209.26 210.1 207.84 210 162500 210 up up correct
XBI.US SPDR S&P Biotech ETF 20250709 0 85.64 87.905 85.54 87.87 14875420 87.87 up up correct
XCEM.US Columbia EM Core ex 20250709 0 34.35 34.458 34.206 34.26 53400 34.26 down down correct
XCLR.US Global X S&P 500® Collar 95 20250709 0 28.61 28.61 28.325 28.325 300 28.325 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20250709 0 68.87 69.23 67.89 68.12 34900 68.12 down down correct
XHB.US SPDR S&P Homebuilders ETF 20250709 0 102.49 105.22 102.31 105 3499800 105 up up correct
XHE.US SPDR Series Trust 20250709 0 81.09 81.67 80.5 81.65 6500 81.65 up up correct
XHS.US SPDR Series Trust 20250709 0 97.22 97.22 96.1 96.9 8100 96.9 down down correct
XITK.US SPDR Series Trust 20250709 0 190.95 191.94 190.95 191.94 600 191.94 up up correct
XLB.US Materials Select Sector SPDR Fund 20250709 0 91.47 91.88 90.92 91.78 6717800 91.78 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20250709 0 106.84 107.7 106.59 107.06 4973900 107.06 up up correct
XLE.US The Select Sector SPDR Trust 20250709 0 88.29 88.64 87.8 88.06 14336578 88.06 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20250709 0 52.48 52.5 52.14 52.4 36634900 52.4 down up incorrect
XLG.US Invesco S&P 500 Top 50 ETF 20250709 0 52.32 52.6 52.27 52.52 943400 52.52 up down incorrect
XLI.US Industrial Select Sector SPDR Fund 20250709 0 149.87 150.04 148.9 149.9 10173600 149.9 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20250709 0 257.2 258.8 255.92 257.83 6466800 257.83 up down incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20250709 0 81.46 81.55 80.37 80.82 22179000 80.82 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20250709 0 41.46 41.52 41.235 41.4 4867800 41.4 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20250709 0 55.22 55.327 55.03 55.25 38200 55.25 up up correct
XLU.US The Select Sector SPDR Trust 20250709 0 81.46 82.06 80.89 81.9 20115200 81.9 up up correct
XLV.US Health Care Select Sector SPDR Fund 20250709 0 135.25 135.92 134.42 135.49 13963900 135.49 up up correct
XLY.US The Select Sector SPDR Trust 20250709 0 218.63 219.58 217.81 218.95 2432694 218.95 up up correct
XME.US SPDR Series Trust 20250709 0 68.89 68.89 68.06 68.49 1002600 68.49 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20250709 0 100.54 100.6 99.65 100.52 211600 100.52 down down correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20250709 0 62.2 62.21 61.84 62.1 28300 62.1 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20250709 0 129.9 129.9 128.88 129.5 214700 129.5 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20250709 0 57.65 57.73 57.33 57.62 11000 57.62 down down correct
XNTK.US SPDR NYSE Technology ETF 20250709 0 237.51 238 236.6 237.89 9900 237.89 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20250709 0 131.28 132.02 130.21 130.71 2329500 130.71 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20250709 0 62.27 62.734 62.01 62.734 3170 62.734 up up correct
XPH.US SPDR Series Trust 20250709 0 41.6 42.37 41.6 42.37 50900 42.37 up up correct
XPND.US First Trust Exchange 20250709 0 33.83 33.83 33.71 33.825 7300 33.825 down down correct
XPP.US ProShares Ultra FTSE China 50 20250709 0 24.2 24.31 24.1 24.23 9100 24.23 up up correct
XRLV.US Invesco S&P 500 ex 20250709 0 54.79 54.9761 54.79 54.9761 879 54.7933 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20250709 0 17.91 17.93 17.86 17.9 10200 17.5281 down down correct
XRT.US SPDR S&P Retail ETF 20250709 0 80.18 80.27 79.51 80.19 3677100 80.19 up up correct
XSD.US SPDR Series Trust 20250709 0 264.72 267.23 261.76 266.43 56900 266.43 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20250709 0 46.44 46.44 46.11 46.41 9700 46.41 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20250709 0 68.67 69.11 68.25 69.11 159600 69.11 up up correct
XSOE.US WisdomTree Emerging Markets ex 20250709 0 34.56 34.57 34.44 34.5 87300 34.5 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20250709 0 54.01 54.08 53.52 53.96 78300 53.96 down down correct
XSW.US SPDR S&P Software & Services ETF 20250709 0 195.73 195.73 193.12 195.53 15600 195.53 down down correct
XTL.US SPDR Series Trust 20250709 0 118.79 118.79 117.7 118.2 12600 118.2 down down correct
XTN.US SPDR S&P Transportation ETF 20250709 0 83.77 84.07 83.5 84.07 6100 84.07 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20250709 0 22.148 22.148 22.148 22.148 100 22.148
XYLD.US Global X Funds 20250709 0 39.05 39.06 39.03 39.05 764000 38.4233
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20250709 0 27.72 27.8199 27.68 27.75 20852 27.5296 up up correct
YANG.US Direxion Shares ETF Trust 20250709 0 31.74 32.45 31.74 32.18 1534300 32.18 up up correct
YCL.US ProShares Ultra Yen 20250709 0 22.44 22.56 22.44 22.5 26700 22.5 up up correct
YCS.US ProShares UltraShort Yen 20250709 0 42.92 42.94 42.79 42.84 6700 42.84 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20250709 0 39.5 39.5 38.56 38.88 4224900 38.88 down down correct
YLD.US Principal Exchange 20250709 0 19.18 19.21 19.17 19.2 245127 19.0914 up up correct
YOLO.US AdvisorShares Trust 20250709 0 2.07 2.12 2.07 2.12 35300 2.12 up up correct
YXI.US ProShares Short FTSE China 50 20250709 0 10.98 11.1 10.77 10.88 3200 10.88 down down correct
YYY.US Amplify ETF Trust 20250709 0 11.74 11.8 11.74 11.8 144523 11.6799 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20250709 0 21.5 21.5 21.3 21.459 1000 21.459 down down correct
ZIG.US ETF Series Solutions 20250709 0 37.132 37.291 37.05 37.291 2100 37.291 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20250709 0 64.02 65.04 64.02 65.01 394600 65.01 up up correct
ZSL.US ProShares Trust II 20250709 0 25.36 25.54 25.28 25.44 110000 25.44 up up correct
ZZZ.US TEST TICKER FOR UTP 20250709 0 28.54 29.26 28.54 29.26 1000 29.26 up up correct

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