CollectAI

close-nyse_etfs

2025/10/02

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251002 0 25.01 25.01 24.9 25.005 9400 24.5115 down up incorrect
AAAU.US Goldman Sachs Physical Gold ETF 20251002 0 38.43 38.47 37.7 38.05 2591300 38.05 down up incorrect
ABEQ.US Absolute Core Strategy ETF 20251002 0 35.745 35.88 35.745 35.87 12600 35.6473 up down incorrect
ACES.US ALPS Clean Energy ETF 20251002 0 33.74 33.74 33.37 33.44 52982 33.3457 down up incorrect
ACTV.US Two Roads Shared Trust 20251002 0 33.981 34.01 33.86 33.957 3200 33.5282 down up incorrect
ACVF.US ETF Opportunities Trust 20251002 0 49.55 49.55 49.355 49.481 8100 49.4116 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251002 0 18.157 18.249 18.157 18.197 9800 18.0468 up up correct
AFK.US VanEck Vectors Africa Index ETF 20251002 0 24.68 24.75 24.005 24.36 23124 24.1099 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251002 0 39.05 39.05 38.79 39.03 45700 38.8536 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251002 0 34.09 34.39 34.09 34.378 9100 34.2261 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20251002 0 32.75 32.75 32.364 32.6 6600 32.5403 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251002 0 100.14 100.32 100.1 100.29 6055896 98.6777 up down incorrect
AGGY.US WisdomTree Trust 20251002 0 44.31 44.385 44.275 44.37 129893 43.568 up down incorrect
AGOX.US Adaptive Growth Opportunities ETF 20251002 0 31.17 31.17 30.76 30.84 26800 29.8699 down up incorrect
AGQ.US ProShares Trust II 20251002 0 79.88 80.06 72.52 75.95 4905000 75.95 down up incorrect
AGZ.US iShares Agency Bond ETF 20251002 0 109.96 110.23 109.96 110.095 11855 108.4424 up down incorrect
AHYB.US American Century ETF Trust 20251002 0 46.68 46.8 46.68 46.745 1300 45.5749 up down incorrect
AIEQ.US AI Powered Equity ETF 20251002 0 45.12 45.12 44.81 44.9808 6890 44.7901 down down correct
ALTL.US Pacer Funds Trust 20251002 0 43.31 43.4 43.08 43.36 10493 43.0107 up up correct
AMAX.US Starboard Investment Trust 20251002 0 8.29 8.3 8.152 8.295 21300 7.9312 up up correct
AMLP.US ALPS ETF Trust 20251002 0 46.95 47.067 46.55 46.62 1693244 44.7354 down down correct
AMOM.US QRAFT AI 20251002 0 49 49 48.594 48.74 17600 48.74 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251002 0 18.385 18.385 18.385 18.385 105 17.821
AMZA.US InfraCap MLP ETF 20251002 0 40.13 40.4 39.75 39.84 53672 38.635 down down correct
ANEW.US ProShares Trust 20251002 0 52.11 52.266 52.11 52.266 300 52.1631 up up correct
AOA.US iShares Trust 20251002 0 88.59 88.59 88.0601 88.4 45233 87.5641 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251002 0 40.3 40.3 40.1339 40.21 82836 39.576 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251002 0 47.53 47.5497 47.4041 47.53 100653 47.0048
AOR.US iShares Trust 20251002 0 64.59 64.59 64.24 64.45 178042 63.7938 down down correct
ARB.US AltShares Trust 20251002 0 29.01 29.06 28.965 29.02 20800 28.8947 up up correct
ARGT.US Global X Funds 20251002 0 68.03 68.95 66.49 68.8 1350500 68.2779 up up correct
ARKF.US ARK ETF Trust 20251002 0 56.9 57.8 56.49 57.67 372900 57.6196 up up correct
ARKK.US ARK ETF Trust 20251002 0 88.55 89.33 87.26 89.22 7893991 89.22 up up correct
ARKW.US ARK Next Generation Internet ETF 20251002 0 176.76 178.2 174.7 177.67 410192 174.9649 up up correct
ASEA.US Global X Funds 20251002 0 17.3 17.35 17.25 17.3444 8974 17.0018 up up correct
ASHR.US DBX ETF Trust 20251002 0 33.32 33.32 33.05 33.09 8489573 32.3292 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251002 0 38.13 38.17 37.89 37.95 26400 37.95 down down correct
ATFV.US Alger 35 ETF 20251002 0 36 36.02 35.55 35.95 30200 35.8738 down up incorrect
AUSF.US Global X Funds 20251002 0 46.23 46.42 46.0769 46.36 126432 45.645 up down incorrect
AVDE.US American Century ETF Trust 20251002 0 79.52 79.52 78.88 79.33 816000 78.4235 down up incorrect
AVDV.US American Century ETF Trust 20251002 0 89.25 89.28 88.435 89.11 579700 87.7597 down up incorrect
AVEM.US American Century ETF Trust 20251002 0 76.37 76.37 75.63 75.91 902200 74.7543 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20251002 0 57.87 57.87 57.311 57.48 22500 56.3923 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20251002 0 42.04 42.105 42.025 42.09 170500 41.3348 up down incorrect
AVIV.US Avantis International Large Cap 20251002 0 68.02 68.02 67.5 67.789 29497 66.8171 down up incorrect
AVLV.US American Century ETF Trust 20251002 0 72.55 72.64 72.16 72.54 403800 72.2712 down up incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20251002 0 45.52 45.65 45.45 45.51 2900 44.8436 down down correct
AVRE.US AVRE 20251002 0 44.63 44.63 44.22 44.42 39000 43.8646 down down correct
AVSF.US American Century ETF Trust 20251002 0 47.1 47.142 47.09 47.12 34000 46.2749 up up correct
AVUS.US American Century ETF Trust 20251002 0 109.1 109.15 108.57 109.13 181600 108.8135 up up correct
AVUV.US American Century ETF Trust 20251002 0 99.99 100.26 99.134 99.83 672100 99.4679 down down correct
AWAY.US ETFMG Travel Tech ETF 20251002 0 22.21 22.21 22 22.19 6100 22.19 down down correct
BAB.US Invesco Exchange 20251002 0 27.33 27.3699 27.204 27.31 186235 26.8629 down down correct
BAR.US GraniteShares Gold Trust 20251002 0 38.38 38.4 37.64 38 590800 38 down down correct
BATT.US Amplify ETF Trust 20251002 0 13.24 13.4099 13.16 13.285 85926 13.0445 up up correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251002 0 27.65 27.786 27.37 27.786 5184 27.3249 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251002 0 104.19 104.8794 104.19 104.8794 1169 104.4099 up up correct
BBP.US ETFis Series Trust I 20251002 0 71.14 71.365 70.77 71.365 3200 71.365 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251002 0 74.68 74.9198 74.27 74.9198 691 74.6171 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251002 0 34.53 34.5499 34.34 34.456 30135 29.4254 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251002 0 21.68 21.69 21.49 21.56 360700 18.5271 down down correct
BCIM.US abrdn ETFs 20251002 0 21.92 21.92 21.81 21.91 5278 21.1141 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251002 0 25.1 25.7 25.1 25.6521 5602 23.6731 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251002 0 16.44 17.1644 16.44 17.1644 4671 16.3652 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251002 0 7.72 7.79 7.6708 7.78 53223 7.78 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251002 0 33.61 33.654 33.61 33.654 200 32.9083 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251002 0 3.27 3.4 3.27 3.31 25185 66.2 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251002 0 23.6 23.89 23.37 23.55 47200 22.5253 down down correct
BFOR.US Barron's 400 ETF 20251002 0 81.28 81.28 80.67 81.2575 5350 80.7767 down down correct
BIBL.US Northern Lights Fund Trust IV 20251002 0 44.83 44.93 44.5986 44.93 16557 44.8344 up up correct
BIGY.US ETF Series Solutions 20251002 0 52.73 52.78 52.571 52.698 3200 49.6023 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251002 0 91.47 91.47 91.46 91.47 7225200 90.0156
BILS.US SPDR Series Trust 20251002 0 99.22 99.23 99.22 99.23 335300 97.7002 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20251002 0 19.72 20.04 19.611 20.01 17131300 16.9609 up up correct
BITQ.US Exchange Traded Concepts Trust 20251002 0 25.99 26.589 25.626 26.5 285100 26.5 up up correct
BIV.US Vanguard Intermediate 20251002 0 78.05 78.2 78.005 78.18 2005852 76.8575 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251002 0 14.31 14.5901 14.25 14.54 2977496 14.1374 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251002 0 42.52 42.6 42.51 42.58 192300 41.8638 up up correct
BKEM.US BNY Mellon ETF Trust 20251002 0 73.34 73.799 73.34 73.595 3200 73.4014 up up correct
BKF.US iShares MSCI BRIC ETF 20251002 0 46 46.0314 45.7894 45.7894 4189 45.2859 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251002 0 48.53 48.53 48.391 48.49 15700 47.0828 down down correct
BKIE.US BNY Mellon International Equity ETF 20251002 0 89.99 89.99 89.29 89.8 28400 88.8057 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251002 0 128.84 128.84 128.12 128.52 94814 128.1405 down down correct
BKLN.US Invesco Exchange 20251002 0 20.92 20.93 20.9 20.92 8343013 20.3744
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251002 0 108.63 109.1101 108.35 109.1062 6841 108.6516 up up correct
BKSE.US BNY Mellon ETF Trust 20251002 0 110.5 110.665 110.16 110.665 600 110.2383 up up correct
BKUI.US BNY Mellon ETF Trust 20251002 0 49.77 49.88 49.77 49.785 25400 48.9127 up up correct
BLES.US Northern Lights Fund Trust IV 20251002 0 42.6864 42.83 42.635 42.83 6843 42.613 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20251002 0 68.4 69.9899 67.805 69.77 443341 69.2846 up up correct
BLV.US Vanguard Long 20251002 0 70.82 71.1085 70.78 71 1125525 69.6563 up up correct
BMED.US BlackRock Future Health ETF 20251002 0 27.53 27.53 27.43 27.494 600 27.494 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251002 0 22.47 22.5871 22.47 22.56 6490 22.0903 up up correct
BNDD.US BNDD 20251002 0 99.853 99.853 99.853 99.853 100 98.3652
BNKD.US MicroSectors U.S. Big Banks Index 20251002 0 14.6 14.617 14.6 14.617 60 73.085 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251002 0 26.51 26.574 25.67 26.1 23100 26.1 down down correct
BNO.US United States Brent Oil Fund LP 20251002 0 29.45 29.69 29.08 29.2 552797 29.2 down down correct
BOAT.US SonicShares Global Shipping ETF 20251002 0 31.35 31.35 30.88 31.204 14700 30.3899 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251002 0 32.73 34.6 31.43 31.6 11578400 31.6 down down correct
BOND.US PIMCO Active Bond Exchange 20251002 0 93.11 93.35 93.11 93.31 334234 91.3306 up up correct
BOUT.US Innovator ETFs Trust 20251002 0 38.99 39.1138 38.99 39.1138 442 38.9815 up up correct
BRF.US VanEck Vectors ETF Trust 20251002 0 16.16 16.16 15.85 16.0007 2570 15.1349 down down correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251002 0 71.66 71.82 69 70.17 61428 69.1646 down down correct
BSV.US Vanguard Short 20251002 0 78.77 78.83 78.75 78.82 1573307 77.5425 up up correct
BTAL.US AGFiQ U.S. Market Neutral Anti 20251002 0 15.62 15.7799 15.55 15.65 350162 15.2657 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20251002 0 52.844 53.14 52.66 53.137 2500 53.0505 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251002 0 279.83 279.83 269.69 275.65 1303000 27.565 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20251002 0 37.13 37.58 36.94 37.54 143800 37.54 up down incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251002 0 22.95 23.01 22.9 22.97 302884 22.7544 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251002 0 27.86 27.86 27.6899 27.79 28771 27.5616 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251002 0 22.83 22.89 22.83 22.89 36381 22.3905 up up correct
BZQ.US ProShares Trust 20251002 0 9.2406 9.55 9.2406 9.4001 6992 18.4511 up up correct
CANE.US Teucrium Sugar 20251002 0 10.51 10.52 10.43 10.49 26200 10.49 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251002 0 32.2 32.259 32.115 32.22 25317 32.0728 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251002 0 22.3225 22.3389 22.3225 22.335 628 22.1875 up up correct
CBSE.US Listed Funds Trust 20251002 0 41.7 42.02 41.7 41.885 25700 41.742 up up correct
CCOR.US Core Alternative ETF 20251002 0 26.0441 26.0441 26 26.0285 1533 25.9692 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20251002 0 37.29 37.33 36.27 36.71 1031600 36.71 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251002 0 19.76 19.86 19.76 19.811 700 18.6477 up down incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20251002 0 18.8799 18.8799 18.77 18.8152 6953 18.3619 down down correct
CGW.US Invesco Exchange 20251002 0 63.88 63.99 63.56 63.96 17000 62.9621 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251002 0 21.14 21.15 20.805 20.85 269782 20.6962 down down correct
CHGX.US ETF Series Solutions 20251002 0 27.55 27.68 27.49 27.655 3086 27.2707 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251002 0 24.61 24.67 24.54 24.6 128900 24.3842 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251002 0 184.64 184.96 184.4 184.8008 4398 22.8961 up up correct
CMBS.US iShares Trust 20251002 0 49.1 49.11 48.9591 49.1 110257 48.3764
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251002 0 52.85 52.85 52.4999 52.6826 15505 46.6118 down down correct
CMF.US iShares Trust 20251002 0 56.92 56.98 56.8897 56.97 342670 56.2837 up up correct
CNBS.US Amplify ETF Trust 20251002 0 30.316 31.911 29.97 31.911 8000 31.911 up up correct
CNRG.US SPDR Kensho Clean Power ETF 20251002 0 89.71 89.71 88.49 88.62 15900 87.9515 down up incorrect
CNXT.US VanEck Vectors ChinaAMC SME 20251002 0 44.45 44.96 44.4401 44.58 55124 44.499 up down incorrect
COM.US Direxion Shares ETF Trust 20251002 0 28.74 28.74 28.47 28.6 43632 28.4882 down up incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251002 0 21.9 21.9 21.755 21.82 18125 20.057 down up incorrect
COPX.US Global X Copper Miners ETF 20251002 0 61.21 61.77 59.8001 60.78 3435392 59.3875 down up incorrect
CORN.US Teucrium Commodity Trust 20251002 0 17.5 17.71 17.49 17.67 97300 17.67 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251002 0 98.51 98.77 98.51 98.71 70297 96.7846 up down incorrect
CPER.US United States Copper Index Fund LP 20251002 0 30.44 30.56 30.17 30.56 308600 30.56 up up correct
CQQQ.US Invesco China Technology ETF 20251002 0 60.77 61.2 60.39 60.41 2554600 59.1049 down down correct
CRAK.US VanEck Vectors ETF Trust 20251002 0 37.13 37.13 36.6601 37 3894 36.2681 down down correct
CRBN.US iShares Trust 20251002 0 228.87 228.87 227.5023 228.35 8913 225.0202 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251002 0 23.01 23.869 23.01 23.84 75500 23.6864 up down incorrect
CSD.US Invesco S&P Spin 20251002 0 94.53 94.53 94.43 94.4935 1133 94.3458 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20251002 0 32.83 32.92 32.604 32.604 800 32.028 down up incorrect
CURE.US Direxion Shares ETF Trust 20251002 0 89.5 91.42 88.53 90.68 379091 90.4468 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251002 0 29.63 29.7154 29.52 29.7154 3154 28.9876 up up correct
CVY.US Invesco Zacks Multi 20251002 0 26.92 26.92 26.6645 26.7391 2901 26.4619 down down correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251002 0 91.62 92.09 91.28 91.99 412694 91.3318 up up correct
CWEB.US Direxion Shares ETF Trust 20251002 0 60.87 61.24 59.61 60.13 298868 58.5369 down down correct
CWI.US SPDR MSCI ACWI ex 20251002 0 35.4 35.4099 35.11 35.3 146646 34.6732 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251002 0 68.55 68.77 68.506 68.61 6507 68.4034 up up correct
CZA.US Invesco Zacks Mid 20251002 0 109.27 110.13 109.27 110.1294 1128 108.4479 up up correct
DAT.US ProShares Big Data Refiners ETF 20251002 0 48.842 48.842 48.842 48.842 200 48.842
DBA.US Invesco DB Multi 20251002 0 26.74 26.74 26.6 26.68 231199 25.7513 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251002 0 39.91 39.91 39.74 39.83 6613 39.0699 down down correct
DBB.US Invesco DB Multi 20251002 0 20.83 20.9 20.69 20.86 103800 20.3072 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251002 0 22.45 22.515 22.275 22.34 303270 21.6126 down down correct
DBE.US Invesco DB Energy Fund 20251002 0 18.79 18.81 18.57 18.59 17980 17.8911 down down correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251002 0 46.93 46.94 46.75 46.9 498682 45.696 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251002 0 31.33 31.36 31.17 31.26 3900 30.8445 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251002 0 46.87 46.9812 46.6878 46.8609 26829 46.1211 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251002 0 54.23 54.245 54.04 54.1846 1456 53.4499 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251002 0 84.78 84.78 84.31 84.49 2500 84.47 down up incorrect
DBMF.US iM DBi Managed Futures Strategy ETF 20251002 0 27.55 27.565 27.3 27.45 4883200 26.355 down up incorrect
DBO.US Invesco DB Oil Fund 20251002 0 13.2 13.3 13.01 13.07 683352 12.6207 down up incorrect
DBP.US Invesco DB Precious Metals Fund 20251002 0 90 90 88.1899 88.78 9244 86.6584 down up incorrect
DDM.US ProShares Ultra Dow30 20251002 0 107.45 108.1207 106.72 107.86 67444 53.8006 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251002 0 21.42 21.43 21.42 21.43 2500 21.0762 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251002 0 34.6397 34.6397 34.6397 34.6397 247 34.3605
DEEP.US Roundhill Acquirers Deep Value ETF 20251002 0 36.129 36.17 36.04 36.1454 937 35.8225 up up correct
DEM.US WisdomTree Trust 20251002 0 45.97 45.9805 45.7001 45.82 184731 45.349 down down correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251002 0 33.6 33.73 33.4269 33.61 63095 33.2863 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251002 0 57.8 58.15 57.78 58.0706 3241 57.8071 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251002 0 60.09 60.16 59.86 59.9408 3273 59.4122 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251002 0 38.74 38.76 36.67 38.74 1907200 38.6512
DFAE.US Dimensional ETF Trust 20251002 0 32.01 32.059 31.805 31.92 526900 31.7157 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251002 0 36.67 36.7184 36.3916 36.59 984718 36.3469 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251002 0 68.67 68.85 68.17 68.75 523100 68.5561 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251002 0 58.44 58.64 57.98 58.37 270400 58.1373 down down correct
DFAU.US Dimensional US Core Equity Market ETF 20251002 0 46.01 46.0301 45.785 45.97 554797 45.8522 down down correct
DFCF.US Dimensional ETF Trust 20251002 0 42.87 42.97 42.855 42.97 573200 42.2202 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251002 0 70.0631 70.4111 70.0631 70.3946 5230 69.5198 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251002 0 69.16 70.14 67.51 68.76 272471 62.387 down down correct
DFIP.US Dimensional ETF Trust 20251002 0 42.308 42.33 42.26 42.29 40600 41.6775 down down correct
DFIV.US DFIV 20251002 0 46.33 46.366 45.95 46.21 1391000 45.8634 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251002 0 93.48 93.5303 93.06 93.325 12388 92.0096 down down correct
DFNM.US Dimensional ETF Trust 20251002 0 47.98 48.02 47.98 47.99 248600 47.4099 up up correct
DFSD.US Dimensional ETF Trust 20251002 0 48.26 48.318 48.251 48.29 654500 47.5135 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251002 0 72.91 72.97 72.51 72.78 621000 72.6257 down down correct
DGP.US DB Gold Double Long ETN 20251002 0 134.38 134.38 128.68 132.3 18324 132.3 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251002 0 68.25 68.38 67.9844 68.22 1603751 67.7869 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251002 0 57.24 57.27 56.77 56.95 97613 56.3783 down down correct
DGT.US SPDR Series Trust 20251002 0 163.36 163.36 162.23 162.83 7408 160.4558 down down correct
DGZ.US DB Gold Short ETN 20251002 0 6.032 6.032 6.032 6.032 44 6.032
DHS.US WisdomTree U.S. High Dividend Fund 20251002 0 100.81 101.09 100.3528 100.5 25294 99.2046 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251002 0 464.31 465.77 462.615 465.11 5458620 462.6177 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251002 0 18.45 18.4576 18.4102 18.455 23384 18.0799 up up correct
DIG.US ProShares Ultra Oil & Gas 20251002 0 36.345 36.71 35.68 35.68 21636 35.4532 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251002 0 77.51 77.58 77.1212 77.4831 3409 77.0777 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251002 0 17.79 17.79 17.615 17.67 196211 17.0624 down down correct
DIVO.US Amplify ETF Trust 20251002 0 44.48 44.525 44.237 44.43 523200 43.6907 down down correct
DIVS.US SmartETFs Dividend Builder ETF 20251002 0 31.333 31.357 31.29 31.357 3100 30.9345 up up correct
DIVZ.US Listed Funds Trust 20251002 0 36.268 36.3 36.21 36.243 18300 35.8296 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251002 0 55.64 55.685 55.4422 55.6112 12173 55.2371 down down correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251002 0 35.71 35.71 35.37 35.45 45500 35.45 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251002 0 86.95 87.1112 86.6 86.83 160135 86.2045 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251002 0 79.43 79.43 79.0201 79.25 32227 78.4417 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251002 0 30.215 30.215 30.215 30.215 100 29.7233
DNL.US WisdomTree Global ex 20251002 0 41.095 41.1 40.82 41.03 62156 40.799 down up incorrect
DOG.US ProShares Short Dow30 20251002 0 24.32 24.41 24.245 24.27 1779030 24.0038 down up incorrect
DOL.US WisdomTree International LargeCap Dividend Fund 20251002 0 62.86 62.86 62.35 62.648 11963 62.2873 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251002 0 52.22 52.33 51.87 52.27 108300 51.8094 up up correct
DOO.US WisdomTree International Dividend ex 20251002 0 64.53 67.07 64.33 66.85 317400 66.7032 up up correct
DPST.US Direxion Shares ETF Trust 20251002 0 97.89 99.59 95.47 97.97 749580 97.4281 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251002 0 8.33 8.635 8.255 8.59 4034000 8.561 up up correct
DRN.US Direxion Shares ETF Trust 20251002 0 9.71 9.72 9.49 9.64 544208 9.5831 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251002 0 23.78 24.45 23.78 24.12 68891 24.0327 up up correct
DSCF.US Discipline Fund ETF 20251002 0 24.09 24.12 24.069 24.12 1309 23.8216 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251002 0 127.1 127.23 126.28 126.73 73844 126.3762 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251002 0 58.13 58.32 58.0001 58.224 60560 58.0364 up up correct
DSTX.US ETF Series Solutions 20251002 0 30.76 30.76 30.76 30.76 200 30.3125
DTD.US WisdomTree U.S. Total Dividend Fund 20251002 0 83.9506 84.1165 83.64 83.845 19483 83.2255 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251002 0 51.42 51.708 51.42 51.708 434 51.6888 up up correct
DTH.US WisdomTree International High Dividend Fund 20251002 0 49.25 49.25 48.91 49.17 20109 48.7647 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251002 0 33.37 34.06 32.9 33.99 64589 33.663 up up correct
DUSL.US Direxion Shares ETF Trust 20251002 0 75.07 76.4242 74.42 75.51 7954 67.8384 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251002 0 10.4 11.57 10.38 10.74 1286661 106.3804 up up correct
DVYE.US iShares Inc. 20251002 0 29.7 29.7 29.401 29.53 132107 29.1321 down down correct
DWM.US WisdomTree International Equity Fund 20251002 0 66.65 66.65 66.2292 66.5284 8601 66.083 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251002 0 31.782 31.81 31.72 31.782 5874 31.6023
DWX.US SPDR S&P International Dividend ETF 20251002 0 42.85 42.86 42.63 42.83 19927 42.1853 down down correct
DXD.US ProShares Trust 20251002 0 21.97 22.13 21.83 21.89 1354925 21.6513 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251002 0 127.37 127.51 126.8 127.17 292000 126.8295 down down correct
DYLD.US Two Roads Shared Trust 20251002 0 22.719 22.77 22.719 22.756 8100 22.3106 up up correct
DYNF.US BlackRock ETF Trust 20251002 0 59.41 59.41 59.001 59.27 5162300 59.137 down down correct
DZZ.US DB Gold Double Short ETN 20251002 0 1.51 1.57 1.5 1.53 4300 1.53 up up correct
EAGG.US iShares Trust 20251002 0 47.98 48.06 47.955 48.02 275230 47.242 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251002 0 29.29 29.29 29.182 29.235 3400 29.235 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251002 0 35.02 35.32 34.98 35.09 14577 34.1889 up up correct
EATZ.US AdvisorShares Restaurant ETF 20251002 0 27.49 27.74 27.49 27.74 1200 27.6065 up up correct
EBLU.US Ecofin Global Water ESG Fund 20251002 0 52.6 53.3251 52.6 53.3251 1306 52.0357 up up correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251002 0 21.29 21.3001 21.23 21.28 1509691 20.7835 down up incorrect
ECLN.US First Trust EIP Carbon Impact ETF 20251002 0 33.46 33.46 33.2805 33.3041 4424 33.111 down up incorrect
ECNS.US iShares Trust 20251002 0 40.05 40.05 39.8 39.87 33700 38.1967 down up incorrect
ECON.US Columbia Emerging Markets Consumer ETF 20251002 0 26.98 26.98 26.8 26.86 5000 26.3747 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251002 0 53.74 53.78 52.46 53.02 58387 52.9213 down down correct
EDIV.US SPDR Index Shares Funds 20251002 0 38.93 38.93 38.62 38.78 88350 38.5296 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251002 0 22.9183 22.9913 22.9183 22.9913 2269 22.798 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251002 0 40.09 40.1815 39.9901 40.1214 6201 39.958 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251002 0 67.91 68.34 67.77 68.14 717147 67.3063 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251002 0 38.09 38.92 38.03 38.81 28900 38.6033 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251002 0 26.62 26.6416 26.43 26.5354 40920 26.4409 down down correct
EEM.US iShares MSCI Emerging Markets ETF 20251002 0 54.35 54.35 53.895 54.07 27872029 53.3071 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251002 0 18.09 18.09 18.09 18.09 100 17.9847
EEMS.US iShares MSCI Emerging Markets Small 20251002 0 68.44 68.44 68.01 68.0975 11231 66.4297 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251002 0 42.515 42.515 42.29 42.422 6792 41.5714 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251002 0 55.82 55.9 55.436 55.87 15482 55.6773 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251002 0 79.15 79.15 78.13 78.6177 1334 78.1024 down down correct
EEV.US ProShares Trust 20251002 0 9.93 10.015 9.93 9.9842 1730 19.685 up up correct
EFA.US iShares MSCI EAFE ETF 20251002 0 94.535 94.6 93.87 94.29 15300540 92.6118 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251002 0 49.719 49.869 49.6205 49.806 4728 48.8836 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251002 0 63.92 63.99 63.66 63.94 80500 63.7675 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251002 0 60.6505 61.009 60.24 60.8133 1770 60.4671 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20251002 0 9.7399 9.7399 9.6814 9.6814 699 9.5588 down down correct
EFZ.US ProShares Short MSCI EAFE 20251002 0 13.1322 13.2075 13.0963 13.1537 59983 13.0004 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251002 0 17.49 17.49 17.375 17.44 307911 17.2726 down down correct
EINC.US VanEck Vectors Energy Income ETF 20251002 0 99.6 99.6 98.28 98.35 5700 96.127 down down correct
EIRL.US iShares Trust 20251002 0 67.97 68.091 67.79 68.08 2118 67.4004 up up correct
EIS.US iShares MSCI Israel ETF 20251002 0 99.7 100.33 99.7 99.95 61534 98.9565 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251002 0 33.23 33.33 33.21 33.27 4600 33.27 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251002 0 29.091 29.16 29.03 29.11 17400 29.11 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251002 0 28.7 28.76 28.6 28.746 32410 28.042 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251002 0 23.69 23.81 23.69 23.74 33300 23.1903 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251002 0 25.1 25.17 25.07 25.155 54800 24.4743 up down incorrect
EMLC.US VanEck Vectors ETF Trust 20251002 0 25.44 25.445 25.335 25.4 1195223 24.7836 down up incorrect
EMLP.US First Trust North American Energy Infrastructure Fund 20251002 0 38.22 38.34 38.05 38.18 148410 37.8895 down down correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251002 0 30.96 31 30.8122 30.855 6408 30.6076 down down correct
EMNT.US EMNT 20251002 0 98.56 98.57 98.55 98.565 11000 96.9903 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251002 0 46.81 46.87 46.39 46.635 27900 45.2411 down down correct
EMSG.US DBX ETF Trust 20251002 0 35.17 35.26 35.0249 35.0249 6517 34.5968 down down correct
EMTY.US ProShares Trust 20251002 0 11.64 11.7 11.5825 11.5825 7839 11.4651 down down correct
ENFR.US Alerian Energy Infrastructure ETF 20251002 0 32.25 32.49 32.0058 32.1 38139 31.3518 down down correct
EOCT.US Innovator ETFs Trust 20251002 0 31.4 31.4 31.05 31.156 62000 31.156 down down correct
EPHE.US iShares MSCI Philippines ETF 20251002 0 25.2 25.34 25.06 25.22 347801 25.0188 up up correct
EPI.US WisdomTree India Earnings Fund 20251002 0 44.51 44.51 44.225 44.37 1041459 44.37 down down correct
EPOL.US iShares Trust 20251002 0 32.99 33.09 32.61 32.81 462000 31.7416 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251002 0 52.15 52.18 51.755 52.03 194822 50.9645 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251002 0 69.14 69.14 68.83 69.08 43962 68.8447 down down correct
EPU.US iShares MSCI Peru ETF 20251002 0 61.92 61.92 60.375 61.33 44791 61.0785 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251002 0 23.71 24.04 23.69 23.8 27506 23.4664 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251002 0 52.32 52.43 52.16 52.3688 7449 52.125 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251002 0 46.16 46.16 45.9311 46.04 23457 45.8061 down down correct
EQWL.US Invesco Exchange 20251002 0 115.13 115.3663 114.76 115.18 49908 114.6775 up up correct
ERTH.US Invesco Exchange 20251002 0 48.61 48.61 48.41 48.52 4100 48.3041 down down correct
ERX.US Direxion Shares ETF Trust 20251002 0 56 57.07 55.1 55.15 347900 54.8843 down down correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251002 0 20.24 20.7 19.99 20.68 314356 20.5998 up up correct
ESBA.US Empire State Realty OP L.P 20251002 0 7.67 7.67 7.41 7.47 6000 7.4319 down down correct
ESGA.US American Century Sustainable Equity ETF 20251002 0 77.52 77.6399 77.327 77.5116 3848 77.3747 down down correct
ESGB.US IndexIQ Active ETF Trust 20251002 0 21.371 21.39 21.371 21.385 5630 20.9155 up up correct
ESGN.US Columbia ETF Trust I 20251002 0 37.61 37.61 37.34 37.4914 6491 37.4914 down down correct
ESGS.US Columbia ETF Trust I 20251002 0 46.44 46.4784 46.2413 46.45 27505 46.192 up up correct
ESGY.US American Century Sustainable Growth ETF 20251002 0 65.2083 65.2083 65.2083 65.2083 0 65.1889
ETHO.US Etho Climate Leadership U.S. ETF 20251002 0 63.88 64.32 63.7 64.2423 13243 63.705 up up correct
EUDG.US WisdomTree Trust 20251002 0 35.93 35.93 35.72 35.8646 4725 35.6774 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251002 0 20.5566 20.67 20.5566 20.61 2625 20.4118 up up correct
EUO.US ProShares Trust II 20251002 0 28.09 28.31 28.09 28.2 32700 28.2 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251002 0 38.04 38.56 37.36 37.82 19800 37.6834 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251002 0 103.2 103.4839 102.95 103.41 519671 102.8573 up up correct
EUSB.US iShares Trust 20251002 0 43.89 43.97 43.874 43.96 39000 43.2598 up up correct
EUSC.US WisdomTree Trust 20251002 0 49.27 49.5 49.105 49.35 16601 49.35 up up correct
EVNT.US EVNT 20251002 0 11.88 11.88 11.88 11.88 100 11.335
EVX.US VanEck Vectors ETF Trust 20251002 0 38.64 38.64 38.52 38.6383 2436 38.5671 down down correct
EWA.US iShares MSCI Australia ETF 20251002 0 27.27 27.27 26.995 27.18 2905918 26.7232 down down correct
EWC.US iShares MSCI Canada ETF 20251002 0 50.7 50.72 50.13 50.59 1106600 50.1434 down down correct
EWD.US iShares MSCI Sweden ETF 20251002 0 48.03 48.0695 47.69 47.94 29512 47.3533 down down correct
EWG.US iShares MSCI Germany ETF 20251002 0 42.55 42.61 42.28 42.47 2198800 42.47 down down correct
EWH.US iShares Inc. 20251002 0 21.77 21.77 21.575 21.6 3232458 20.9281 down down correct
EWI.US iShares MSCI Italy ETF 20251002 0 52.47 52.5305 52.11 52.33 779972 51.6541 down up incorrect
EWJ.US iShares MSCI Japan ETF 20251002 0 80.33 80.42 79.805 80.15 6800982 77.2589 down up incorrect
EWK.US iShares MSCI Belgium ETF 20251002 0 23.76 23.7999 23.695 23.76 8286 23.6024
EWL.US iShares MSCI Switzerland ETF 20251002 0 56.23 56.25 55.92 56.25 254000 56.25 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20251002 0 26.34 26.34 26.16 26.27 771200 25.8579 down down correct
EWN.US iShares MSCI Netherlands ETF 20251002 0 59.72 59.72 59.16 59.51 25101 57.3214 down down correct
EWO.US iShares MSCI Austria ETF 20251002 0 31.41 31.44 31.24 31.38 32000 31.38 down down correct
EWP.US iShares MSCI Spain ETF 20251002 0 49.565 49.625 49.13 49.36 266672 48.6837 down down correct
EWQ.US iShares MSCI France ETF 20251002 0 44.86 44.92 44.55 44.77 326169 44.5441 down down correct
EWS.US iShares MSCI Singapore ETF 20251002 0 28.95 28.95 28.645 28.92 474187 28.2233 down down correct
EWT.US iShares MSCI Taiwan ETF 20251002 0 64.42 64.42 63.81 64 2308766 61.1888 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251002 0 42.34 42.39 42.1 42.26 2466142 41.4592 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251002 0 27.56 28.05 27.56 27.8353 3708 27.541 up up correct
EWW.US iShares MSCI Mexico ETF 20251002 0 66.78 67 65.52 66.9 2059100 65.6403 up up correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251002 0 67.46 67.46 67.16 67.35 17900 66.0476 down down correct
EWY.US iShares MSCI South Korea ETF 20251002 0 83.75 83.78 82.875 83.53 6535103 81.6951 down down correct
EWZ.US iShares MSCI Brazil ETF 20251002 0 30.62 30.665 30 30.24 39252551 29.2163 down up incorrect
EXI.US iShares Global Industrials ETF 20251002 0 173.57 173.92 173.0427 173.73 15671 172.7738 up down incorrect
EZA.US iShares MSCI South Africa ETF 20251002 0 64.88 64.88 63.4 64.21 273503 60.8791 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20251002 0 49.29 49.29 48.6926 48.6926 676 48.423 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251002 0 66.09 66.2 65.6001 66 13380 65.7439 down up incorrect
FAN.US First Trust Global Wind Energy ETF 20251002 0 19.59 19.77 19.505 19.705 83875 19.652 up up correct
FAS.US Direxion Shares ETF Trust 20251002 0 172.99 174.13 170.16 173.04 470254 160.1214 up up correct
FAZ.US Direxion Shares ETF Trust 20251002 0 41.66 42.32 41.4 41.66 608700 41.4779
FBND.US Fidelity Total Bond ETF 20251002 0 46.34 46.42 46.31 46.41 3371363 45.5076 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251002 0 186.34 187.03 185.21 187.03 9700 187.03 up up correct
FCG.US First Trust Natural Gas ETF 20251002 0 23.85 23.96 23.29 23.32 710300 23.1614 down up incorrect
FCOM.US Fidelity MSCI Communication Services Index ETF 20251002 0 70.43 70.43 69.9 70.42 88059 70.2685 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20251002 0 48.27 48.27 48.115 48.22 25117 47.3257 down up incorrect
FDD.US First Trust Exchange 20251002 0 16.14 16.18 16.0201 16.12 522682 15.972 down up incorrect
FDHY.US Fidelity High Yield Factor ETF 20251002 0 49.28 49.35 49.1543 49.27 38951 47.9685 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251002 0 103.92 103.92 102.75 102.81 91975 102.6263 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251002 0 43.74 43.97 43.515 43.59 2507358 43.056 down down correct
FDLO.US Fidelity Low Volatility Factor ETF 20251002 0 65.97 65.99 65.7101 65.93 87837 65.7121 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251002 0 75.41 75.41 74.5124 74.79 4095 74.4456 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251002 0 83.47 83.47 82.91 83.26 74004 83.1102 down down correct
FDN.US First Trust Exchange 20251002 0 279.03 279.95 276.75 279.91 655300 279.91 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251002 0 59.37 59.37 58.91 59.1202 22221 58.7997 down down correct
FDVV.US Fidelity High Dividend ETF 20251002 0 56.03 56.03 55.65 55.73 996724 55.3423 down down correct
FDWM.US Fidelity Covington Trust 20251002 0 26.021 26.021 26.021 26.021 100 26.021
FEDM.US FEDM 20251002 0 57.835 57.835 57.835 57.835 100 57.3048
FEIG.US FEIG 20251002 0 41.692 41.776 41.692 41.739 600 40.9462 up up correct
FENY.US Fidelity MSCI Energy Index ETF 20251002 0 24.7 24.92 24.49 24.5 2955511 24.3142 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20251002 0 827.5 827.5 800.5 800.5 90 799.9179 down down correct
FEUS.US FEUS 20251002 0 73.01 73.01 72.88 72.882 800 72.6654 down down correct
FEZ.US SPDR EURO STOXX 50 ETF 20251002 0 63.54 63.6 63.035 63.32 1128269 62.8163 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251002 0 22.75 22.75 22.456 22.456 100 22.2368 down down correct
FFND.US Northern Lights Fund Trust II 20251002 0 30 30.03 29.96 29.996 6700 29.8049 down down correct
FFTY.US Innovator ETFs Trust 20251002 0 38.05 38.14 37.43 38 191021 37.4995 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251002 0 28.86 28.86 28.68 28.82 177994 28.2185 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251002 0 68.27 68.74 68.1601 68.64 208219 68.3873 up up correct
FIDI.US Fidelity International High Dividend ETF 20251002 0 24.61 24.67 24.51 24.6 34774 24.3589 down down correct
FIDU.US Fidelity Covington Trust 20251002 0 82.03 82.3346 81.6712 82.16 38338 82.017 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251002 0 2.68 2.84 2.68 2.84 7400 2.84 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251002 0 43.55 43.69 43.529 43.6 43800 42.8685 up up correct
FILL.US iShares MSCI Global Energy Producers ETF 20251002 0 90 90 90 90 89 88.717
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251002 0 26.09 26.09 26.02 26.075 49700 25.6114 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251002 0 87.39 87.83 87.085 87.789 6900 87.749 up up correct
FIVA.US Fidelity International Value Factor ETF 20251002 0 31.77 31.77 31.4141 31.58 30794 31.4471 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251002 0 63.27 63.506 62.8918 63.32 23944 63.2212 up up correct
FIW.US First Trust Exchange 20251002 0 112.55 113.21 112.046 113.2 43642 112.9687 up up correct
FLAU.US Franklin FTSE Australia ETF 20251002 0 32.7 32.7 32.36 32.51 2407 31.9097 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251002 0 29.41 29.41 29.329 29.329 100 28.7905 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251002 0 18.88 18.88 18.49 18.6495 18633 17.6716 down down correct
FLCA.US Franklin Templeton ETF Trust 20251002 0 45.53 45.53 45.0899 45.46 28604 44.9605 down down correct
FLCB.US Franklin Templeton ETF Trust 20251002 0 21.69 21.735 21.69 21.73 397000 21.3539 up up correct
FLCH.US Franklin FTSE China ETF 20251002 0 26.47 26.51 26.349 26.4 90200 25.9942 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251002 0 21.87 21.8924 21.8421 21.88 49521 21.4681 up up correct
FLEE.US Franklin FTSE Europe ETF 20251002 0 35.29 35.42 35.235 35.382 9100 35.0401 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20251002 0 32.61 32.61 32.38 32.5 40339 31.9296 down down correct
FLGR.US Franklin FTSE Germany ETF 20251002 0 33.58 33.58 33.46 33.56 4168 33.451 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251002 0 20.628 20.66 20.61 20.66 115945 20.3181 up up correct
FLIN.US Franklin FTSE India ETF 20251002 0 37.64 37.64 37.365 37.47 127286 37.3206 down down correct
FLJH.US Franklin Templeton ETF Trust 20251002 0 35.85 35.86 35.7 35.783 12300 35.018 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20251002 0 34.58 34.654 34.39 34.53 172010 33.059 down up incorrect
FLKR.US Franklin FTSE South Korea ETF 20251002 0 28.03 28.18 27.85 28.1 45100 27.0317 up down incorrect
FLLA.US Franklin FTSE Latin America ETF 20251002 0 23.22 23.22 22.793 22.9862 13905 22.1179 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20251002 0 59.48 59.48 59.28 59.3474 2212 59.3474 down up incorrect
FLMB.US Franklin Liberty Federal Tax 20251002 0 23.64 23.66 23.5618 23.62 4792 23.2771 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251002 0 24.67 24.7 24.64 24.7 411039 24.3251 up up correct
FLMX.US Franklin FTSE Mexico ETF 20251002 0 32.55 32.5511 31.95 32.5511 16729 31.8879 up up correct
FLRG.US Fidelity Covington Trust 20251002 0 38.49 38.59 38.38 38.547 25000 38.3579 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251002 0 30.74 30.75 30.74 30.75 701431 30.1932 up up correct
FLRT.US Pacer Funds Trust 20251002 0 47.41 47.42 47.39 47.4066 61166 46.0113 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251002 0 34.66 34.76 34.58 34.76 2197 34.3133 up up correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251002 0 26.25 26.35 26.17 26.17 1022500 25.4883 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251002 0 38.85 38.93 38.85 38.93 1258 38.8818 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251002 0 50.76 50.82 50.6701 50.7939 17492 49.9157 up up correct
FLTR.US VanEck Vectors ETF Trust 20251002 0 25.47 25.48 25.47 25.47 504100 24.9834
FLTW.US Franklin FTSE Taiwan ETF 20251002 0 59.47 59.5 58.98 58.98 38600 57.5411 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251002 0 25.16 25.16 24.929 25.015 54600 24.5775 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251002 0 52.01 52.51 52.01 52.5092 13926 52.3014 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251002 0 48.52 48.7069 48.1569 48.459 22226 46.632 down down correct
FMNY.US First Trust Exchange 20251002 0 26.54 26.54 26.44 26.45 18300 25.97 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251002 0 14.88 14.937 14.76 14.934 4900 14.8431 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20251002 0 75.58 75.754 75.2052 75.61 114978 75.346 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251002 0 31.28 31.35 31.04 31.27 713700 31.1207 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251002 0 25.8 25.845 25.7012 25.8124 105254 25.6956 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251002 0 44.7 44.7142 44.4195 44.59 81356 43.0958 down down correct
FNDE.US Schwab Strategic Trust 20251002 0 36.49 36.49 36.17 36.29 1353300 35.018 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251002 0 43.43 43.4425 43.0799 43.32 775267 42.053 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251002 0 26.41 26.46 26.31 26.43 4198200 26.3112 up up correct
FNGD.US MicroSectors FANG+ Index 20251002 0 5 5.17 5 5.06 1082440 50.6 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251002 0 245.66 245.99 241.66 243.751 13700 221.5657 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251002 0 126.7 126.7 125 126.2539 11905 126.2539 down down correct
FNGS.US MicroSectors FANG+ ETN 20251002 0 70.22 70.22 69.55 69.85 121300 69.85 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251002 0 29.69 29.6974 28.79 29.42 4856206 29.42 down down correct
FORH.US ETF Opportunities Trust 20251002 0 25.595 25.724 25.595 25.724 300 25.2755 up up correct
FPE.US First Trust Preferred Securities and Income ETF 20251002 0 18.3 18.3 18.26 18.3 1324798 17.7826
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251002 0 19.37 19.38 19.3519 19.372 189154 18.826 up up correct
FPX.US First Trust US Equity Opportunities ETF 20251002 0 167.38 167.39 165.615 167.37 25387 167.1441 down down correct
FQAL.US Fidelity Quality Factor ETF 20251002 0 75.045 75.11 74.78 75.0734 28865 74.8545 up up correct
FREL.US Fidelity Covington Trust 20251002 0 27.77 27.77 27.5245 27.68 233329 27.4586 down down correct
FRI.US First Trust S&P REIT Index Fund 20251002 0 28.0541 28.07 27.8699 28.03 26561 27.691 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251002 0 22.68 22.93 22.57 22.85 30100 22.8037 up up correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251002 0 44.405 44.405 44.26 44.38 86200 43.4153 down down correct
FSIG.US First Trust Exchange 20251002 0 19.24 19.25 19.225 19.235 503371 18.7664 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251002 0 20.09 20.09 20.06 20.08 124937 19.7684 down down correct
FSMD.US Fidelity Covington Trust 20251002 0 44.03 44.1 43.578 44.02 115600 43.8951 down down correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251002 0 49.54 49.67 49.39 49.59 106541 49.2914 up up correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251002 0 226.11 226.28 224.46 225.65 261481 225.3774 down down correct
FTSD.US Franklin ETF Trust 20251002 0 90.93 90.93 90.78 90.86 30727 89.187 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251002 0 20.1199 20.12 20.08 20.1053 81201 19.8309 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251002 0 56.87 56.88 56.4194 56.88 162229 56.5216 up up correct
FVAL.US Fidelity Value Factor ETF 20251002 0 69.33 69.35 69.0001 69.25 23846 68.8876 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20251002 0 46.03 46.14 45.84 46.02 2437948 45.7035 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251002 0 65.23 65.3 65.14 65.2701 5464 65.0089 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251002 0 129.29 129.29 128.78 129.1619 13161 128.0151 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251002 0 70.05 70.05 69.88 69.99 16740 69.9448 down up incorrect
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251002 0 68.17 68.43 67.8774 68.43 8187 68.3031 up down incorrect
FXE.US Invesco CurrencyShares Euro Currency Trust 20251002 0 108.31 108.31 107.775 108.07 126622 107.7441 down up incorrect
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251002 0 111.08 111.08 110.7 110.97 52700 110.97 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251002 0 62.8 62.96 62.77 62.91 13663 62.5672 up up correct
FXH.US First Trust Health Care AlphaDEX Fund 20251002 0 111.35 112.51 111.35 112.4952 15375 112.3588 up up correct
FXI.US iShares Trust 20251002 0 41.93 42 41.66 41.75 32022400 41.3017 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251002 0 171.08 171.28 169.82 171.27 11400 171.27 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251002 0 16.46 16.545 16.12 16.13 138955 16.023 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251002 0 58.82 59.08 58.4474 58.99 41135 58.6478 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251002 0 8 8.01 7.9 8.01 11134 15.866 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251002 0 45.58 45.58 45.2608 45.44 162824 45.0929 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251002 0 62.54 62.56 62.39 62.47 162000 62.47 down down correct
FXZ.US First Trust Exchange 20251002 0 61.96 62.61 61.8791 62.5961 16706 62.2407 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20251002 0 49.32 49.32 49.1788 49.31 16929 48.5029 down down correct
GAMR.US ETF Managers Trust 20251002 0 97.195 97.3 97.13 97.1954 1330 96.6981 up up correct
GBIL.US Goldman Sachs Access Treasury 0 20251002 0 99.92 99.93 99.92 99.92 627001 98.4264
GBLD.US Invesco MSCI Green Building ETF 20251002 0 18.57 18.57 18.475 18.535 1166 18.1063 down down correct
GBUG.US iPath Gold ETN 20251002 0 38.5 38.712 36.55 37.83 94500 37.2383 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251002 0 21.54 21.54 21.31 21.4155 19890 20.0482 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251002 0 41.69 41.7562 41.6523 41.75 63737 41.0771 up down incorrect
GDMA.US Alpha Architect ETF Trust 20251002 0 39.15 39.15 38.88 39.14 7600 38.0793 down up incorrect
GDOC.US Goldman Sachs ETF Trust 20251002 0 32.9 33.004 32.46 33.004 800 32.9007 up down incorrect
GDX.US VanEck Vectors Gold Miners ETF 20251002 0 78.285 78.32 74.1 77.1 41791191 76.5441 down up incorrect
GDXD.US MicroSectors Gold Miners 20251002 0 0.811 0.943 0.81 0.847 229855 169.4 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251002 0 100.98 101.36 95.71 99.64 8569000 97.3961 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251002 0 218 218.9 185.067 209 1312400 209 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251002 0 41.35 41.35 41.075 41.27 50131 40.3282 down down correct
GGRW.US Gabelli ETFs Trust 20251002 0 35.24 35.417 35.24 35.417 100 35.2677 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251002 0 45.72 45.72 45.59 45.606 4732 44.3793 down down correct
GIGB.US Goldman Sachs ETF Trust 20251002 0 46.66 46.7284 46.63 46.68 125455 45.8238 up down incorrect
GII.US SPDR S&P Global Infrastructure ETF 20251002 0 69.64 69.73 69.3717 69.614 13889 68.3909 down up incorrect
GINN.US Goldman Sachs Innovate Equity ETF 20251002 0 74.89 75.095 74.66 75.085 3600 74.1635 up down incorrect
GLD.US SPDR Gold Trust 20251002 0 358.26 358.67 351.4 354.79 16162100 354.79 down up incorrect
GLDM.US World Gold Trust 20251002 0 77.07 77.13 75.6 76.32 10056300 76.32 down up incorrect
GLDX.US USCF ETF Trust 20251002 0 39.06 39.06 38.7125 38.7879 2425 30.9555 down down correct
GLIN.US VanEck Vectors ETF Trust 20251002 0 45.17 45.17 44.82 44.95 11800 44.5741 down down correct
GLL.US ProShares Trust II 20251002 0 16.36 17 16.33 16.68 660900 33.36 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251002 0 37.4 37.42 37.107 37.4 25500 37.3917
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251002 0 167.77 167.99 163.45 165.48 97500 165.48 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251002 0 141.61 141.61 140.6 140.6 3200 139.3879 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251002 0 59.25 59.39 58.6633 59.25 177180 58.3304
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251002 0 41.49 41.49 39.16 40.54 257053 40.1786 down down correct
GOEX.US Global X Funds 20251002 0 70.12 70.12 66.3 68.52 247500 67.1271 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251002 0 60.84 60.84 60.66 60.7551 1823 59.1626 down down correct
GREK.US Global X MSCI Greece ETF 20251002 0 65.47 65.9 65.09 65.25 100593 63.9057 down down correct
GRN.US iPath Series B Carbon ETN 20251002 0 30.65 30.767 30.65 30.767 600 30.767 up up correct
GRNB.US VanEck Vectors ETF Trust 20251002 0 24.4 24.47 24.382 24.4395 31749 24.0151 up up correct
GSEU.US Goldman Sachs ETF Trust 20251002 0 44.115 44.23 43.99 44.1802 8599 43.7803 up up correct
GSG.US iShares S&P GSCI Commodity 20251002 0 22.82 22.88 22.62 22.69 313412 22.69 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251002 0 41.49 41.49 41.1965 41.4 359699 41.1897 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251002 0 47.73 47.761 47.721 47.761 7500 46.8737 up up correct
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251002 0 44.98 44.98 44.7604 44.9349 7662 44.3068 down up incorrect
GSLC.US Goldman Sachs ETF Trust 20251002 0 130.72 130.7371 130.095 130.61 197581 130.2792 down up incorrect
GSPY.US Gotham Enhanced 500 ETF 20251002 0 36.79 36.8137 36.73 36.791 7611 35.8487 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251002 0 75.08 75.25 74.4764 75.15 38265 74.9115 up up correct
GSY.US Invesco Ultra Short Duration ETF 20251002 0 50.27 50.27 50.26 50.26 433188 49.3675 down down correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251002 0 39.69 39.82 39.55 39.785 13000 39.785 up up correct
GTO.US Invesco Total Return Bond ETF 20251002 0 47.65 47.68 47.58 47.68 136081 46.7479 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251002 0 43.64 43.75 43.265 43.61 312230 43.3023 down up incorrect
GURU.US Global X Guru Index ETF 20251002 0 59.8065 59.9818 59.8065 59.9818 1655 59.9309 up down incorrect
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251002 0 25.21 25.48 24.325 24.4 1301200 24.2742 down up incorrect
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251002 0 155.17 155.17 153.461 154.6651 17186 154.1512 down up incorrect
GWX.US SPDR S&P International Small Cap ETF 20251002 0 40.41 40.43 40.14 40.38 77743 39.7239 down up incorrect
GXC.US SPDR Index Shares Funds 20251002 0 106.91 107.01 106.48 106.67 14200 105.2477 down down correct
GXG.US Global X MSCI Colombia ETF 20251002 0 33.0784 33.0784 32.52 32.71 12975 31.1557 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251002 0 13.25 13.3 13.11 13.22 10500 12.8017 down down correct
HACK.US ETF Series Solutions 20251002 0 87.79 87.9576 87.11 87.95 52034 87.8852 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251002 0 36.5 36.54 36.231 36.54 4500 36.07 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20251002 0 57 57.19 56.87 57.1767 2737 55.8957 up up correct
HAUZ.US DBX ETF Trust 20251002 0 23.62 23.62 23.39 23.46 52100 22.8887 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251002 0 38.213 38.25 38.14 38.2257 13287 37.6251 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251002 0 29.72 29.7299 29.54 29.665 195172 29.4912 down down correct
HDG.US ProShares Hedge Replication ETF 20251002 0 51.28 51.28 51.2672 51.2672 268 50.9028 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251002 0 16.28 16.37 16.18 16.31 133219 15.7544 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251002 0 16.7119 16.7119 16.7119 16.7119 115 15.9082
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251002 0 34.6642 34.6659 34.66 34.6659 1458 34.2474 up up correct
HDV.US iShares Core High Dividend ETF 20251002 0 122.38 122.86 121.775 121.88 507877 120.6428 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251002 0 51.21 51.3 51.06 51.13 43300 51.13 down up incorrect
HEQT.US Simplify Exchange Traded Funds 20251002 0 31.261 31.3 31.22 31.26 118100 31.1629 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251002 0 49.11 49.13 48.91 49.02 18359 46.9914 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251002 0 42.94 43.003 42.8321 42.99 15508 42.5815 up down incorrect
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251002 0 31.32 31.44 31.15 31.305 78617 30.612 down down correct
HHH.US ETF Managers Trust 20251002 0 85.31 85.81 83.91 84.31 404900 84.31 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251002 0 62.85 63.07 61.44 62.92 39400 61.6402 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251002 0 6.08 6.23 6.05 6.08 70530 60.1403
HIPS.US GraniteShares HIPS US High Income ETF 20251002 0 11.83 11.8894 11.81 11.83 35594 11.3057
HKND.US Humankind Benefit Corporation 20251002 0 34.97 34.9843 34.93 34.952 4128 34.7884 down down correct
HMOP.US Hartford Municipal Opportunities ETF 20251002 0 38.89 38.9672 38.7901 38.92 85268 38.3566 up up correct
HOLD.US AdvisorShares Trust 20251002 0 31.41 31.41 31.41 31.41 200 28.8166
HOMZ.US ETF Series Solutions 20251002 0 46.8521 47.0775 46.8521 47.0774 1129 46.5355 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251002 0 37.65 37.699 37.55 37.699 16348 36.9694 up up correct
HTAB.US Hartford Exchange 20251002 0 19.15 19.15 19.12 19.123 89500 18.825 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251002 0 31.64 31.651 31.49 31.651 6400 31.3489 up up correct
HTRB.US Hartford Total Return Bond ETF 20251002 0 34.38 34.44 34.36 34.43 116028 33.7386 up up correct
HTUS.US Exchange Traded Concepts Trust 20251002 0 42.77 42.82 42.637 42.64 8321 38.1446 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251002 0 39.36 39.47 39.36 39.4185 3906 39.2489 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251002 0 47.14 47.22 47.114 47.18 16100 46.0994 up up correct
HYDW.US DBX ETF Trust 20251002 0 47.31 47.31 47.148 47.18 1800 46.0875 down down correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251002 0 19.97 20.04 19.92 19.96 106784 19.4157 down down correct
HYG.US iShares Trust 20251002 0 80.94 80.97 80.84 80.93 33348930 78.9901 down down correct
HYGH.US iShares U.S. ETF Trust 20251002 0 86.42 86.4664 86.3057 86.36 31440 84.0605 down down correct
HYGV.US FlexShares Trust 20251002 0 41.06 41.06 40.965 41.01 75100 39.8095 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251002 0 36.99 36.99 36.94 36.97 1578699 36.0069 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251002 0 24.86 24.91 24.8 24.87 718917 24.4059 up up correct
HYS.US PIMCO 0 20251002 0 95.37 95.37 95.1726 95.26 59839 92.2454 down down correct
HYTR.US CP High Yield Trend ETF 20251002 0 21.97 21.97 21.934 21.95 51300 21.4157 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251002 0 42.56 42.56 42.487 42.52 16025 41.3106 down down correct
IAI.US iShares U.S. Broker 20251002 0 174.23 174.9439 173.16 174.65 80008 174.2145 up up correct
IAK.US iShares U.S. Insurance ETF 20251002 0 132.93 133.41 132.4056 133.348 37168 132.7065 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251002 0 30.13 30.245 30.102 30.185 8900 30.185 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251002 0 52.06 52.34 51.66 51.98 691162 51.4441 down down correct
IAU.US iShares Gold Trust 20251002 0 73.35 73.43 71.95 72.65 11710400 72.65 down down correct
IAUM.US iShares® Gold Trust Micro 20251002 0 38.82 38.84 38.07 38.43 3044000 38.43 down down correct
IBD.US Northern Lights Fund Trust IV 20251002 0 24.09 24.24 24.09 24.24 50751 23.8292 up up correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251002 0 25.1 25.11 25.1 25.1 184917 24.9287
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251002 0 24.23 24.24 24.22 24.22 1353185 23.8059 down up incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251002 0 24.28 24.3 24.27 24.3 1012655 23.8689 up down incorrect
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251002 0 25.46 25.49 25.46 25.49 842549 25.0138 up down incorrect
IBDU.US iShares Trust 20251002 0 23.43 23.46 23.424 23.45 347200 23.006 up down incorrect
IBDV.US iShares Trust 20251002 0 22.1 22.149 22.1 22.14 326200 21.7291 up down incorrect
IBDW.US iShares Trust 20251002 0 21.19 21.464 21.067 21.22 217300 20.8108 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251002 0 32.26 32.2894 32.1401 32.23 66468 31.8693 down down correct
IBUY.US Amplify Online Retail ETF 20251002 0 76.0018 76.8596 75.8546 76.8398 3413 76.7594 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251002 0 80.975 81.04 80.3797 80.8 1179064 79.3185 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251002 0 34.33 34.3616 34.135 34.33 41914 34.1275
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251002 0 33.46 33.46 33.2101 33.31 14393 32.6934 down down correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251002 0 54.3 54.31 53.7914 54.15 871483 53.1571 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251002 0 24.42 24.46 24.15 24.46 9660 24.3169 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251002 0 36 36.08 35.82 36.0054 18732 35.6537 up up correct
IDRV.US iShares Trust 20251002 0 37.58 37.71 37.36 37.564 31900 37.2333 down down correct
IDU.US iShares U.S. Utilities ETF 20251002 0 111.34 111.4085 110.6 111.31 114745 110.62 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251002 0 16.0482 16.0482 15.9301 15.985 7545 15.6655 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251002 0 66.99 67.03 66.48 66.75 7924968 65.6105 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251002 0 69.22 69.31 68.745 69.08 701955 68.2524 down down correct
IEV.US iShares Trust 20251002 0 66.66 66.7 66.18 66.45 93548 65.7225 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251002 0 19.46 19.56 19.13 19.17 103861 19.0948 down down correct
IFED.US IFED 20251002 0 46.66 46.66 46.66 46.66 100 46.66
IG.US Principal Exchange 20251002 0 21.05 21.1 21.04 21.0788 43027 20.6457 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251002 0 24.51 24.5395 24.51 24.532 41365 23.9727 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251002 0 51.55 51.7 51.49 51.65 1042760 50.5591 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251002 0 128.09 128.108 126.84 127.65 454768 127.5861 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251002 0 52.63 52.85 52.4204 52.77 37093 52.7307 up up correct
IHDG.US WisdomTree Trust 20251002 0 46.79 46.85 46.64 46.67 254056 46.5991 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251002 0 74.55 75.0986 74.22 74.59 78861 74.0831 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251002 0 49.17 49.92 48.965 49.92 350241 49.6927 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251002 0 59.21 59.97 58.97 59.95 974107 59.8897 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251002 0 22.099 22.16 22.015 22.035 8795 21.5238 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251002 0 24.87 24.89 24.87 24.875 2887 24.4461 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251002 0 35.258 35.294 35.248 35.294 3000 35.294 up down incorrect
IJH.US iShares Trust 20251002 0 65.48 65.6365 65.03 65.57 8534094 65.2473 up down incorrect
IJJ.US iShares S&P Mid 20251002 0 130.33 130.75 129.505 130.47 107338 129.6742 up down incorrect
IJK.US iShares S&P Mid 20251002 0 96.17 96.4 95.5326 96.25 113576 96.0453 up up correct
IJR.US iShares Core S&P Small 20251002 0 119.27 119.68 118.45 119.54 5585279 118.9873 up up correct
IJS.US iShares S&P Small 20251002 0 111.58 111.845 110.7 111.61 220320 111.0897 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251002 0 32.92 32.92 32.78 32.851 16800 32.851 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251002 0 93.08 93.08 92.56 92.8452 4992 92.5446 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20251002 0 105.18 105.18 104.46 104.88 62545 104.726 down up incorrect
ILCV.US iShares Morningstar Value ETF 20251002 0 90.35 90.49 90.0623 90.376 57313 89.9172 up down incorrect
ILDR.US First Trust Exchange 20251002 0 32.92 33.11 32.75 33.058 53900 33.058 up down incorrect
ILF.US iShares Latin America 40 ETF 20251002 0 28.52 28.56 28.015 28.31 2058121 27.6428 down down correct
ILTB.US iShares Trust 20251002 0 50.48 50.68 50.455 50.6 18234 49.6096 up up correct
IMCB.US iShares Morningstar Mid 20251002 0 83.02 83.29 82.7593 83.29 99892 82.9428 up up correct
IMCG.US iShares Morningstar Mid 20251002 0 82.52 83 82.37 83 68985 82.7845 up up correct
IMTB.US iShares Core 5 20251002 0 44.09 44.24 44.09 44.2 16806 43.397 up up correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251002 0 48.06 48.06 47.645 47.91 232453 46.2382 down down correct
INCO.US Columbia India Consumer ETF 20251002 0 65.32 65.32 64.96 65.17 13900 65.17 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251002 0 54.95 54.95 54.1605 54.47 13274 54.2767 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251002 0 37.5 37.51 37.25 37.4795 6791 36.5666 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251002 0 44.93 44.93 44.25 44.69 342256 44.5884 down down correct
INKM.US SSGA Active Trust 20251002 0 33.1712 33.2053 33.152 33.2053 2717 32.6615 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251002 0 23.87 23.88 23.85 23.85 1247800 23.52 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251002 0 36.35 36.35 36.1 36.265 154755 35.7667 down down correct
IOCT.US Innovator ETFs Trust 20251002 0 34.48 34.48 34.15 34.34 140100 34.34 down down correct
IOO.US iShares Global 100 ETF 20251002 0 121.43 121.5 120.81 121.21 342600 120.778 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251002 0 73.69 73.69 73.195 73.47 98393 71.2221 down down correct
IPAY.US ETF Series Solutions 20251002 0 57.46 58.03 57.39 57.95 7574 57.5026 up up correct
IPO.US Renaissance IPO ETF 20251002 0 49.83 50.52 49.77 50.44 110200 50.44 up up correct
IPOS.US Renaissance International IPO ETF 20251002 0 17.91 17.91 17.9064 17.9064 373 17.8871 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251002 0 28.76 28.76 28.56 28.71 39081 28.5449 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251002 0 34.25 34.25 34.075 34.1615 4997 33.9482 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251002 0 44.97 44.97 44.601 44.81 2149835 44.3691 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251002 0 34.55 34.55 34.35 34.485 7300 34.2445 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251002 0 53.24 53.38 53.24 53.33 2000 53.1604 up down incorrect
ISCB.US iShares Morningstar Small 20251002 0 63.97 64.1 63.97 64.0866 2524 63.7777 up down incorrect
ISCF.US iShares Trust 20251002 0 41.22 41.229 40.9752 41.17 24266 40.3902 down up incorrect
ISCG.US iShares Morningstar Small 20251002 0 54.75 55 54.44 54.99 19000 54.8842 up down incorrect
ISCV.US iShares Morningstar Small 20251002 0 67.23 67.43 66.7201 67.137 21576 66.6712 down down correct
ISRA.US VanEck Vectors Israel ETF 20251002 0 54.41 54.8099 54.41 54.8099 2355 54.025 up up correct
ISWN.US Amplify ETF Trust 20251002 0 21.27 21.39 21.222 21.34 3100 21.1855 up up correct
ITAN.US Alpha Architect ETF Trust 20251002 0 34.894 35.044 34.87 35.044 600 34.9513 up up correct
ITEQ.US BlueStar Israel Technology ETF 20251002 0 58.47 58.8244 58.47 58.8244 704 58.3335 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251002 0 146.56 146.62 145.83 146.41 1846552 145.9306 down down correct
IVE.US iShares Trust 20251002 0 206.77 207.36 206.3337 207.03 532086 206.0659 up up correct
IVES.US ETF Managers Trust 20251002 0 33.12 33.13 32.785 33.04 1232300 32.9052 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251002 0 35.73 35.77 35.47 35.65 948089 35.0097 down down correct
IVOG.US Vanguard S&P Mid 20251002 0 119.83 120.18 119.1198 120.0067 12502 119.2472 up up correct
IVOL.US Krane Shares Trust 20251002 0 19.46 19.46 19.39 19.4 284600 19.1108 down down correct
IVOO.US Vanguard Admiral Funds 20251002 0 110.8 111.039 110.065 110.91 63800 110.4933 up up correct
IVOV.US Vanguard S&P Mid 20251002 0 101.28 101.55 100.55 101.31 9325 99.5194 up up correct
IVV.US iShares Core S&P 500 ETF 20251002 0 673.72 673.81 670.0218 672.5 5694896 670.1275 down down correct
IVW.US iShares S&P 500 Growth ETF 20251002 0 121.92 121.92 120.97 121.4 1376464 121.2707 down down correct
IWB.US iShares Russell 1000 ETF 20251002 0 367.99 367.99 365.97 367.43 479800 366.3467 down down correct
IWC.US iShares Micro 20251002 0 150.6 150.9044 149.01 150.81 17092 150.1241 up up correct
IWD.US iShares Russell 1000 Value ETF 20251002 0 203.8 204.38 203.135 204.06 1780153 203.0796 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251002 0 45.373 45.373 45.373 45.373 100 45.373
IWF.US iShares Russell 1000 Growth ETF 20251002 0 473.82 473.82 470.055 471.72 1300180 471.2435 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251002 0 57.566 57.566 57.566 57.566 100 57.566
IWL.US iShares Russell Top 200 ETF 20251002 0 167.27 167.27 166.335 166.88 45882 166.4498 down down correct
IWM.US iShares Trust 20251002 0 243 244.09 241.47 244.02 28687400 243.2044 up up correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251002 0 23.195 23.195 23.195 23.195 100 23.195
IWN.US iShares Russell 2000 Value ETF 20251002 0 177.71 178.05 176.27 178.04 385200 177.0233 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251002 0 321.28 323.615 319.7751 323.5 289458 322.7843 up up correct
IWP.US iShares Russell Mid 20251002 0 142.67 143.51 142.16 143.46 443361 143.2961 up up correct
IWR.US iShares Russell Mid 20251002 0 96.64 97.02 96.27 96.94 1297767 96.5485 up up correct
IWS.US iShares Russell Mid 20251002 0 139.73 140.33 139.28 140.24 231532 139.5965 up up correct
IWV.US iShares Russell 3000 ETF 20251002 0 381.29 381.29 379.26 380.57 160399 379.5103 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251002 0 87.98 88.14 87.68 88.03 87288 87.6504 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251002 0 276.81 276.81 274.6 275.54 191592 275.2725 down down correct
IXC.US iShares Global Energy ETF 20251002 0 41.73 41.99 41.44 41.44 195548 40.6168 down down correct
IXG.US iShares Global Financials ETF 20251002 0 115.97 115.97 115.1754 115.75 11501 114.727 down down correct
IXJ.US iShares Global Healthcare ETF 20251002 0 91.37 91.8 90.98 91.58 509967 91.0224 up up correct
IXN.US iShares Global Tech ETF 20251002 0 105.1 105.405 104.4 104.94 333982 103.9988 down down correct
IXP.US iShares Global Comm Services ETF 20251002 0 123.09 123.39 122.3514 123.06 9268 119.928 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251002 0 104.85 104.85 104.05 104.33 243414 104.2214 down up incorrect
IYE.US iShares U.S. Energy ETF 20251002 0 47.46 47.875 47.06 47.09 606058 46.7552 down up incorrect
IYF.US iShares U.S. Financials ETF 20251002 0 124.91 125.09 124.16 124.72 1585046 124.1698 down up incorrect
IYG.US iShares U.S. Financial Services ETF 20251002 0 88.64 88.7099 88.05 88.53 59036 88.2792 down up incorrect
IYH.US iShares U.S. Healthcare ETF 20251002 0 60.16 60.54 60 60.43 707887 60.2 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251002 0 68.06 68.38 67.95 68.04 252471 67.3492 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251002 0 147.59 149.13 147.59 149.13 10187 148.3904 up up correct
IYR.US iShares U.S. Real Estate ETF 20251002 0 96.74 96.885 96.05 96.62 7053946 95.744 down down correct
IYW.US iShares U.S. Technology ETF 20251002 0 198.74 198.89 197.28 198.49 1394253 198.4341 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251002 0 163.58 163.58 162.7462 163.28 11611 162.8059 down down correct
JAAA.US Janus Detroit Street Trust 20251002 0 50.59 50.61 50.59 50.59 7139100 49.5632
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251002 0 46.59 46.7 46.5572 46.63 128705 45.812 up up correct
JCTR.US J.P. Morgan Exchange 20251002 0 89.65 89.88 89.59 89.8627 39662 89.8627 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251002 0 53.83 53.974 53.8 53.888 900 53.3812 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251002 0 4.13 4.5899 4.11 4.26 1415647 84.4286 up up correct
JEPI.US J.P. Morgan Exchange 20251002 0 56.8 56.909 56.725 56.85 4296700 55.0758 up up correct
JETS.US U.S. Global Jets ETF 20251002 0 24.54 24.855 24.415 24.76 2633687 24.5588 up up correct
JHCB.US John Hancock Exchange 20251002 0 21.78 21.84 21.73 21.826 5100 21.393 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251002 0 32.13 32.13 31.85 31.9757 126625 31.4885 down down correct
JHMB.US John Hancock Exchange 20251002 0 22.25 22.25 22.19 22.23 57600 21.8159 down up incorrect
JHMD.US John Hancock Multifactor Developed International ETF 20251002 0 40.35 40.35 40.065 40.226 42200 39.6645 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20251002 0 78.67 78.72 78.3575 78.68 33502 78.2291 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251002 0 64.84 65.0491 64.53 64.95 147621 64.5926 up up correct
JHMU.US John Hancock Exchange 20251002 0 26.04 26.04 26.01 26.025 7800 25.6382 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251002 0 41.97 42.0188 41.7104 41.9855 18382 41.6951 up down incorrect
JIG.US J.P. Morgan Exchange 20251002 0 76.18 76.27 75.82 76.131 16693 74.4406 down up incorrect
JIGB.US J.P. Morgan Exchange 20251002 0 46.21 46.2688 46.21 46.2688 1547 45.3375 up down incorrect
JKD.US iShares Morningstar U.S. Equity ETF 20251002 0 93.08 93.08 92.56 92.8452 4992 92.8452 down down correct
JKE.US iShares Morningstar Growth ETF 20251002 0 105.18 105.18 104.46 104.88 62545 104.88 down down correct
JKF.US iShares Morningstar Value ETF 20251002 0 90.35 90.49 90.0623 90.376 57313 90.376 up up correct
JKG.US iShares Morningstar Mid 20251002 0 83.02 83.29 82.7593 83.29 99892 83.29 up up correct
JKJ.US iShares Morningstar Small 20251002 0 63.97 64.1 63.97 64.0866 2524 64.0866 up up correct
JKK.US iShares Morningstar Small 20251002 0 54.75 55 54.44 54.99 19037 54.99 up up correct
JMBS.US Janus Henderson Mortgage 20251002 0 45.57 45.67 45.54 45.67 431056 44.7059 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251002 0 68.12 68.12 67.6701 68.04 50276 67.872 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251002 0 97.64 97.67 97.49 97.59 3352639 94.978 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251002 0 170.03 170.79 152.12 164.77 609600 164.0004 down down correct
JOJO.US Tidal ETF Trust 20251002 0 15.43 15.479 15.43 15.464 3000 15.154 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251002 0 59.95 60.5 58.7 58.74 377100 57.8602 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251002 0 59.2 59.2 58.79 59 27386 58.0032 down down correct
JPIE.US J.P. Morgan Exchange 20251002 0 46.25 46.27 46.23 46.26 795500 45.2117 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251002 0 66.96 66.97 66.634 66.8345 6670 65.354 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251002 0 40.23 40.31 40.217 40.296 2124 39.3681 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251002 0 108.8 108.8 108.2805 108.6792 3512 107.9656 down up incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251002 0 50.12 50.12 49.631 50.01 6540 49.6992 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251002 0 124.2534 124.3392 123.7155 124.0315 4584 123.1405 down up incorrect
JPXN.US iShares JPX 20251002 0 85.05 85.1156 84.77 85.1156 10789 83.1231 up down incorrect
JQUA.US JPMorgan U.S. Quality Factor ETF 20251002 0 63.06 63.1883 62.87 63.14 1203929 62.8936 up down incorrect
JSCP.US JPMorgan Short Duration Core Plus ETF 20251002 0 47.48 47.54 47.48 47.535 152800 46.6917 up up correct
JSTC.US Tidal ETF Trust 20251002 0 20.43 20.49 20.37 20.475 5700 20.3013 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251002 0 60.46 60.46 60.4211 60.4211 748 60.2159 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251002 0 94.035 94.33 94.015 94.1969 3144 93.9433 up up correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251002 0 47.98 48 47.733 47.95 19449 47.6427 down down correct
JXI.US iShares Global Utilities ETF 20251002 0 77.96 78.02 77.62 78.02 6372 77.116 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251002 0 31.42 31.4982 31.04 31.07 57420 31.0136 down down correct
KBA.US KraneShares Trust 20251002 0 30.365 30.39 30.17 30.2 62212 29.7249 down up incorrect
KBE.US SPDR S&P Bank ETF 20251002 0 58.88 59.18 58.39 58.88 2646466 58.4954
KCCA.US KraneShares California Carbon Allowance ETF 20251002 0 17.2 17.55 17.2 17.53 699100 17.031 up down incorrect
KCE.US SPDR S&P Capital Markets ETF 20251002 0 150.31 151.49 149.64 151.14 50300 150.412 up down incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251002 0 27.16 27.185 27.007 27.092 7700 25.7214 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251002 0 35.08 35.13 34.96 35.062 1100 33.9265 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251002 0 26 26.01 25.85 25.93 1400 25.3473 down down correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251002 0 32.92 32.949 32.19 32.515 45300 32.2438 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251002 0 24.535 24.535 24.535 24.535 100 23.8304
KIE.US SPDR S&P Insurance ETF 20251002 0 58.69 59.18 58.38 59.08 486491 58.7736 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251002 0 50.84 50.84 50.78 50.79 2550 50.79 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251002 0 26.82 26.86 26.6 26.65 86464 25.3668 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251002 0 11.44 11.44 11.435 11.435 335 11.3959 down down correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251002 0 117.1 117.412 117.1 117.412 300 116.9304 up up correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251002 0 31.56 32.79 29.72 32.64 6520900 32.64 up up correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251002 0 63.31 63.52 62.88 63.51 794492 62.7665 up up correct
KONG.US ETF Opportunities Trust 20251002 0 30.52 30.622 30.52 30.622 700 30.5114 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20251002 0 47.65 47.6899 47.5894 47.64 69620 46.6339 down down correct
KORU.US Direxion Shares ETF Trust 20251002 0 119.67 120.09 116.64 119.39 110683 118.2549 down down correct
KRBN.US KraneShares Global Carbon ETF 20251002 0 32.64 33.14 32.47 33.07 64200 32.4448 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251002 0 62.92 63.21 62.31 62.82 13570800 62.4295 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251002 0 40.45 40.52 40.345 40.48 621819 39.9961 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251002 0 20.47 20.55 20.24 20.31 110500 20.31 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251002 0 21.19 21.5 21.066 21.45 45400 20.6262 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251002 0 27.66 27.66 27.56 27.587 2900 25.8968 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251002 0 43.27 43.365 42.75 42.94 20181800 40.4739 down down correct
KXI.US iShares Global Consumer Staples ETF 20251002 0 64.04 64.12 63.78 63.98 53110 63.2202 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251002 0 38.6 39.49 37.68 37.7 1414333 37.2548 down down correct
LABU.US Direxion Shares ETF Trust 20251002 0 98.21 100.45 95.98 100.45 1111466 99.9333 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251002 0 33.04 33.13 33.03 33.13 3300 33.13 up up correct
LCR.US Leuthold Core ETF 20251002 0 38.062 38.1 38.058 38.058 700 37.544 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251002 0 53.86 54 53.66 53.875 8600 52.903 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251002 0 72.808 72.97 72.603 72.93 31500 72.6861 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251002 0 95.79 95.9899 95.79 95.98 29669 94.2969 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251002 0 41.3 41.33 41.1581 41.27 116478 40.279 down down correct
LGH.US HCM Defender 500 Index ETF 20251002 0 60.811 60.84 60.55 60.78 32300 60.5471 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251002 0 176.85 177.31 176.73 177.04 26383 176.0831 up up correct
LGOV.US First Trust Exchange 20251002 0 21.88 21.95 21.88 21.935 203600 21.4756 up up correct
LIT.US Global X Funds 20251002 0 58.54 58.9313 57.985 58.43 409788 58.2718 down down correct
LOPP.US Gabelli ETFs Trust 20251002 0 33.14 33.14 32.3813 32.3813 112 32.1189 down down correct
LOUP.US Innovator ETFs Trust 20251002 0 76.4 76.54 75.56 76.54 17168 76.54 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251002 0 111.49 111.73 111.405 111.69 18259449 109.6535 up up correct
LQDB.US iShares Trust 20251002 0 87.89 87.995 87.89 87.995 3300 86.3211 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251002 0 93.25 93.25 93.1 93.16 15100 90.982 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251002 0 69.46 69.46 69.06 69.38 175995 69.1258 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251002 0 46.75 47.1 46.688 47.1 2100 47.1 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251002 0 44.798 45.015 44.6 44.99 26668 44.6868 up up correct
LSAT.US Two Roads Shared Trust 20251002 0 41.318 41.38 40.73 41.307 13000 40.5501 down down correct
LTL.US ProShares Ultra Telecommunications 20251002 0 112.4 113.01 112.4 112.7018 1252 28.085 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251002 0 53.28 53.41 53.1735 53.28 66016 52.6608
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251002 0 52.21 52.21 52.21 52.21 100 52.169
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251002 0 20.3 20.31 20.23 20.31 7000 20.1796 up down incorrect
MBOX.US Freedom Day Dividend ETF 20251002 0 35.328 35.39 35.21 35.362 18200 35.1605 up down incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251002 0 20.84 20.8796 20.84 20.8593 6164 20.4413 up down incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251002 0 597.63 599.36 593.965 598.75 831826 596.5995 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251002 0 91.8 91.95 91.13 91.83 48386 91.6399 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251002 0 83.79 84.0699 83.235 83.89 62390 83.5065 up up correct
META.US Roundhill Ball Metaverse ETF 20251002 0 722.58 727.77 718.14 727.05 11415270 726.4575 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251002 0 22.47 22.47 20.94 22.3 64913 22.164 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251002 0 37.21 37.21 36.97 37.1451 49286 36.8301 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251002 0 22.44 22.44 22.32 22.387 17100 22.3198 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251002 0 56.23 56.2387 55.9315 56.1043 7404 55.8887 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251002 0 245.85 245.93 244.5 245.24 82517 244.6564 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251002 0 406.88 406.88 403.52 405.23 228569 404.8444 down down correct
MGV.US Vanguard World Fund 20251002 0 137.86 138.1782 137.37 137.77 199554 136.9732 down down correct
MID.US American Century Mid Cap Growth Impact ETF 20251002 0 66.96 66.96 66.45 66.839 1780 66.7995 down down correct
MIDE.US DBX ETF Trust 20251002 0 32.09 32.355 32.09 32.355 400 32.1764 up up correct
MIDU.US Direxion Shares ETF Trust 20251002 0 51.08 51.49 50.25 51.34 34194 51.2795 up up correct
MINO.US PIMCO ETF Trust 20251002 0 45.17 45.22 45.165 45.203 51900 44.4667 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251002 0 100.34 100.34 100.33 100.34 1188823 98.5687
MJ.US ETFMG Alternative Harvest ETF 20251002 0 36.75 38.3848 35.69 37.04 57156 36.3054 up up correct
MLPA.US Global X MLP ETF 20251002 0 48.39 48.54 48.1 48.21 188171 46.331 down up incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251002 0 24.81 24.95 24.778 24.847 8624 24.0024 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251002 0 57.14 57.14 56.48 56.654 2500 53.4644 down up incorrect
MLPX.US Global X MLP & Energy Infrastructure ETF 20251002 0 62.35 63.03 61.9 62.17 360463 60.6377 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20251002 0 23.82 23.82 23.72 23.7547 40922 23.367 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20251002 0 24.22 24.22 24.17 24.18 425462 23.8279 down up incorrect
MMLG.US First Trust Exchange 20251002 0 36.315 36.45 36.2 36.408 7500 36.408 up down incorrect
MMSC.US MMSC 20251002 0 23.36 23.569 23.36 23.569 700 23.569 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251002 0 285.1237 286.2207 285.1237 285.8796 1374 285.2904 up up correct
MNA.US IQ Merger Arbitrage ETF 20251002 0 35.95 35.99 35.86 35.91 29579 35.91 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251002 0 72.78 73.6096 72.78 73.55 24446 71.7701 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251002 0 10.53 10.5775 10.42 10.54 485065 10.2138 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251002 0 51.934 51.934 51.934 51.934 100 51.4029
MSOS.US AdvisorShares Pure US Cannabis ETF 20251002 0 5.08 5.27 4.86 5.24 11981600 5.24 up down incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251002 0 44.54 44.82 44.54 44.68 10285 43.778 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251002 0 38.89 39.006 38.88 39.006 3500 39.006 up down incorrect
MUB.US iShares Trust 20251002 0 106.35 106.4299 106.27 106.36 3126682 104.9655 up up correct
MUNI.US PIMCO ETF Trust 20251002 0 52.2 52.26 52.175 52.24 399741 51.5316 up up correct
MUSI.US American Century Multisector Income ETF 20251002 0 44.263 44.314 44.255 44.295 11000 43.2951 up up correct
MUST.US Columbia Multi 20251002 0 20.54 20.54 20.39 20.52 160227 20.2471 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251002 0 14.9267 15.15 14.86 15.1278 15013 13.8844 up up correct
MVV.US ProShares Ultra MidCap400 20251002 0 69.4 69.8892 68.98 69.74 7436 69.5249 up up correct
MXI.US iShares Global Materials ETF 20251002 0 92.29 92.63 91.835 92.552 4101 91.8697 up up correct
MYY.US ProShares Short MidCap400 20251002 0 17.72 17.86 17.72 17.7206 26897 17.5329 up up correct
MZZ.US ProShares UltraShort MidCap400 20251002 0 8.27 8.27 8.1609 8.1609 13777 8.0344 down down correct
NACP.US Impact Shares Trust I 20251002 0 48.14 48.14 47.99 47.99 900 47.99 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251002 0 74.905 75.9399 72.67 75.5 909167 75.422 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20251002 0 64.87 64.9049 64.08 64.4419 22019 63.776 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251002 0 35.475 35.555 35.475 35.475 1100 35.3752
NERD.US Listed Funds Trust 20251002 0 28.08 28.08 27.91 27.99 3900 27.816 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251002 0 24.74 24.795 24.648 24.789 6000 24.2643 up up correct
NFLT.US Virtus Newfleet Multi 20251002 0 23.25 23.25 23.0538 23.09 53893 22.5536 down up incorrect
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251002 0 62.85 62.87 62.6 62.76 77027 60.1329 down up incorrect
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251002 0 139.97 141.93 137.095 141.89 894017 138.4395 up up correct
NORW.US Global X MSCI Norway ETF 20251002 0 30.41 30.41 30.01 30.1752 4294 29.7493 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251002 0 16.12 16.74 15.98 16.657 680 83.285 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251002 0 20.19 20.55 19.295 19.35 69500 19.35 down up incorrect
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251002 0 36.85 36.85 36.66 36.731 2100 36.3492 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251002 0 43.4 43.4 43.11 43.2924 15295 42.5854 down down correct
NTSX.US WisdomTree Trust 20251002 0 54.24 54.24 53.97 54.05 42300 53.8873 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251002 0 21.265 21.3 21.265 21.298 8877 20.924 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251002 0 22.43 22.47 22.42 22.47 100383 22.1133 up up correct
NUGO.US Nushares ETF Trust 20251002 0 39.61 39.69 39.61 39.65 2300 39.65 up up correct
NUGT.US Direxion Shares ETF Trust 20251002 0 162.37 162.37 145.2 157.23 1633745 157.0645 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251002 0 21.68 21.71 21.65 21.67 27200 21.0944 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251002 0 23.39 23.415 23.39 23.415 2022 23.0521 up up correct
NWLG.US Nuveen Winslow Large 20251002 0 37.97 37.97 37.97 37.97 100 37.97
NYF.US iShares New York Muni Bond ETF 20251002 0 53.22 53.28 53.21 53.26 64386 52.5785 up up correct
OALC.US Unified Series Trust 20251002 0 35.1 35.1 34.88 34.92 21200 34.7114 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251002 0 25.32 25.32 25.31 25.31 347 24.8231 down down correct
OCIO.US ClearShares OCIO ETF 20251002 0 37.15 37.218 37.15 37.218 243 34.1265 up up correct
OEF.US iShares S&P 100 ETF 20251002 0 335.39 335.4 333.32 334.28 552482 333.452 down down correct
OGCP.US Empire State Realty OP L.P 20251002 0 7.41 7.41 7.41 7.41 1022 7.3715
OIH.US VanEck Vectors ETF Trust 20251002 0 264.24 265.91 259.86 260.2 258353 255.7608 down down correct
OILU.US Bank of Montreal 20251002 0 24.38 24.71 23.35 23.43 189000 23.43 down down correct
OND.US ProShares Trust 20251002 0 48.25 48.586 48.25 48.586 900 48.586 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251002 0 128.43 128.9211 128.43 128.9211 652 128.4828 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251002 0 132.94 133.4783 132.7771 133.4759 2865 132.7659 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251002 0 113.18 114 113.0301 113.469 85494 112.5093 up up correct
ONLN.US ProShares Online Retail ETF 20251002 0 61.02 62.28 60.96 62.267 12915 62.2116 up up correct
ONOF.US Global X Funds 20251002 0 37.32 37.32 37.121 37.215 3200 36.8951 down down correct
OPER.US ETF Series Solutions 20251002 0 100.08 100.08 100.055 100.08 2300 98.4931
OUNZ.US VanEck Merk Gold Trust 20251002 0 37.48 37.51 36.79 37.12 1010900 37.12 down down correct
OVB.US Overlay Shares Core Bond ETF 20251002 0 20.9 20.97 20.88 20.928 20400 20.1214 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251002 0 29.24 29.36 29.22 29.3 4400 27.6734 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20251002 0 52.67 52.67 52.43 52.608 11100 50.8985 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251002 0 39.1 39.18 39.07 39.16 11400 39.0423 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251002 0 21.83 21.83 21.64 21.64 900 20.8769 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251002 0 35.66 35.89 35.59 35.879 3500 34.5066 up up correct
OVT.US Listed Funds Trust 20251002 0 22.44 22.5 22.42 22.445 14400 21.3781 up up correct
OWNS.US Impact Shares Trust I 20251002 0 17.41 17.47 17.41 17.44 6400 17.239 up up correct
PAB.US PGIM ETF Trust 20251002 0 42.9 42.96 42.9 42.946 2300 42.1355 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251002 0 51.6 51.6 51.43 51.49 29800 51.1095 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251002 0 114.77 114.77 110.34 114.08 531000 114.08 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251002 0 46.767 46.97 46.71 46.94 9800 46.511 up up correct
PBD.US Invesco Global Clean Energy ETF 20251002 0 15.58 15.69 15.53 15.5924 46997 15.5057 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251002 0 71.61 72.0348 71.5 72.01 4695 71.6443 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251002 0 45.51 45.86 45.51 45.86 4741 45.7403 up up correct
PBP.US Invesco Exchange 20251002 0 22.29 22.29 22.14 22.24 26488 21.0912 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251002 0 30.82 30.88 30.53 30.66 252691 30.5411 down up incorrect
PCEF.US Invesco Exchange 20251002 0 20.01 20.1 20.01 20.1 75578 19.4514 up up correct
PCY.US Invesco Exchange 20251002 0 21.58 21.66 21.56 21.65 247600 21.1287 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251002 0 41.28 41.28 41 41.225 14206 40.7317 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251002 0 60.13 60.435 59.83 60.35 55936 60.2815 up down incorrect
PEXL.US Pacer Funds Trust 20251002 0 58.32 58.32 58.1568 58.1568 185 58.0117 down up incorrect
PFFA.US ETFis Series Trust I 20251002 0 21.98 22 21.825 21.87 765896 21.0242 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20251002 0 19.59 19.59 19.49 19.51 446355 19.0065 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251002 0 8.95 8.9799 8.945 8.9492 2661 8.5573 down down correct
PFFR.US ETFis Series Trust I 20251002 0 18.93 18.9499 18.82 18.84 18410 18.2251 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251002 0 23.08 23.13 23.058 23.11 55300 22.2478 up up correct
PFIG.US Invesco Exchange 20251002 0 24.32 24.35 24.28 24.3354 9817 23.9024 up up correct
PFIX.US Simplify Exchange Traded Funds 20251002 0 47.5 47.772 46.801 47.02 517200 44.2064 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251002 0 19.71 19.74 19.69 19.69 74400 19.2494 down down correct
PFUT.US Putnam Sustainable Future ETF 20251002 0 26.06 26.25 26.06 26.25 12400 26.25 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251002 0 17.94 17.95 17.88 17.93 456688 17.4362 down down correct
PGF.US Invesco Financial Preferred ETF 20251002 0 14.81 14.8299 14.7212 14.75 74866 14.3698 down down correct
PGHY.US Invesco Exchange 20251002 0 20.06 20.1699 19.97 19.98 110764 19.3911 down down correct
PGRO.US Putnam Focused Large Cap Growth ETF 20251002 0 44.7 44.779 44.673 44.673 3400 44.6635 down down correct
PGX.US Invesco Preferred ETF 20251002 0 11.73 11.7399 11.68 11.73 2932565 11.427
PHB.US Invesco Exchange 20251002 0 18.63 18.63 18.61 18.63 49719 18.1968
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251002 0 37.22 37.54 37.22 37.4947 4078 37.3297 up down incorrect
PHYL.US PGIM Active High Yield Bond ETF 20251002 0 35.62 35.63 35.57 35.63 102932 34.7116 up up correct
PHYS.US Sprott Physical Gold Trust 20251002 0 29.89 29.92 29.33 29.62 3582900 29.62 down down correct
PICB.US Invesco Exchange 20251002 0 23.85 23.85 23.735 23.83 161711 23.4915 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251002 0 94.908 94.908 94.908 94.908 100 94.0826
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251002 0 8.33 8.42 8.0663 8.26 188357 8.239 down up incorrect
PIN.US Invesco India ETF 20251002 0 25.36 25.36 25.12 25.2095 38538 23.5893 down up incorrect
PINK.US Simplify Exchange Traded Funds 20251002 0 32.32 32.71 32.19 32.7 59200 32.6123 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251002 0 94.91 94.91 93.855 94.4009 8416 94.1832 down down correct
PKB.US Invesco Dynamic Building & Construction ETF 20251002 0 95.47 95.565 94.6975 95.4638 19562 95.4284 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251002 0 36.2 36.275 36.16 36.255 18100 36.1195 up up correct
PLTM.US GraniteShares Platinum Trust 20251002 0 15.3 15.3 14.71 15.13 393783 15.13 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251002 0 156.02 156.73 155 156.14 181000 156.14 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251002 0 144.56 144.56 139.31 142.84 458290 142.84 down down correct
PQDI.US Principal Exchange 20251002 0 19.59 19.64 19.52 19.6 7100 19.1682 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251002 0 19.06 19.08 19.04 19.05 332354 18.6413 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251002 0 45.38 45.4519 45.19 45.37 230689 45.1879 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251002 0 72.85 73.075 72.225 72.9 37992 72.8954 up up correct
PSIL.US PSIL 20251002 0 19.47 20.005 19.2 19.649 22000 17.8711 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251002 0 33.27 33.27 33.0501 33.13 81599 32.2153 down down correct
PSLV.US Sprott Physical Silver Trust 20251002 0 16.17 16.18 15.39 15.76 100994200 15.76 down down correct
PSP.US Invesco Exchange 20251002 0 69.09 69.27 68.68 69.1 55914 67.6077 up up correct
PSQ.US ProShares Trust 20251002 0 30.72 30.925 30.71 30.78 6726016 30.3719 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251002 0 92.69 92.69 92.185 92.2689 985 91.6654 down down correct
PST.US ProShares UltraShort 7 20251002 0 22.01 22.01 21.9736 21.9736 515 21.7752 down down correct
PTBD.US Pacer Funds Trust 20251002 0 19.84 19.865 19.83 19.845 5200 19.3739 up up correct
PTEST.US X 20251002 0 24.97 24.97 24.97 24.97 23830 24.97
PTIN.US Pacer Trendpilot International ETF 20251002 0 30.95 30.95 30.76 30.8889 5191 30.1351 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251002 0 49.66 49.67 49.66 49.67 2360409 48.7179 up up correct
PUTW.US WisdomTree Trust 20251002 0 33.32 33.4412 33.1801 33.33 89762 33.33 up up correct
PVI.US Invesco Exchange 20251002 0 24.861 24.92 24.83 24.92 14754 24.6721 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251002 0 126.09 126.35 125.28 126.35 40800 126.35 up up correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251002 0 64.88 64.9756 64.58 64.79 59328 64.523 down down correct
PWZ.US Invesco Exchange 20251002 0 24.03 24.03 23.935 23.97 235074 23.6062 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251002 0 29.75 29.75 29.08 29.08 5818 28.8937 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251002 0 61.79 61.79 61.33 61.57 33693 60.8417 down down correct
PXH.US Invesco Exchange 20251002 0 25.67 25.7 25.48 25.58 104344 25.2079 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251002 0 27.4201 27.4201 27.1391 27.1391 4014 26.9035 down down correct
PZA.US Invesco Exchange 20251002 0 23.08 23.14 23.0661 23.12 726836 22.7646 up up correct
PZT.US Invesco Exchange 20251002 0 22.28 22.31 22.23 22.27 5612 21.9373 down down correct
QAI.US IQ Hedge Multi 20251002 0 33.84 33.84 33.669 33.72 982702 33.2218 down down correct
QARP.US DBX ETF Trust 20251002 0 57.23 57.23 57.05 57.22 792 57.0408 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251002 0 80.64 80.64 80.2997 80.2997 2799 79.7633 down up incorrect
QDF.US FlexShares Trust 20251002 0 79.93 80.04 79.5104 79.74 29096 79.277 down up incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20251002 0 35.32 35.43 35.12 35.1594 2042 34.612 down up incorrect
QDPL.US Pacer Funds Trust 20251002 0 42.14 42.14 41.91 42.08 118800 41.2462 down up incorrect
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251002 0 88.9 88.9199 88.2954 88.5645 19234 87.3146 down down correct
QEMM.US SPDR Index Shares Funds 20251002 0 67.02 67.02 66.4 66.7311 595 64.2641 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251002 0 115.03 115.08 114.21 115.05 56309 114.9643 up up correct
QID.US ProShares UltraShort QQQ 20251002 0 21.06 21.36 21.06 21.16 10200190 20.7679 up up correct
QINT.US American Century Quality Diversified International ETF 20251002 0 61.93 61.97 61.6098 61.82 20082 61.0452 down down correct
QLD.US ProShares Ultra QQQ 20251002 0 140.25 140.26 138.35 139.64 3962800 69.7978 down down correct
QLTA.US iShares Aaa 20251002 0 48.47 48.54 48.435 48.51 119360 47.6382 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251002 0 71.96 71.99 71.72 71.91 15300 71.5536 down down correct
QLVD.US FlexShares Developed Markets ex 20251002 0 31.109 31.109 31.109 31.109 100 30.8388
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251002 0 29.127 29.127 29.127 29.127 100 28.6902
QPX.US AdvisorShares Q Dynamic Growth ETF 20251002 0 43.13 43.13 43.13 43.13 600 43.13
QQH.US HCM Defender 100 Index ETF 20251002 0 77.35 77.35 76.69 77.03 33100 76.8655 down down correct
QQQE.US Direxion NASDAQ 20251002 0 102.66 102.76 102.1601 102.73 257989 102.551 up up correct
QRFT.US QRAFT AI 20251002 0 61.243 61.26 61.159 61.159 1700 61.1318 down down correct
QTUM.US Defiance Quantum ETF 20251002 0 107.985 109.16 107.73 109.1 1187935 108.6646 up up correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251002 0 55.637 55.637 55.637 55.637 100 55.637
QUS.US SPDR MSCI USA StrategicFactors ETF 20251002 0 171.58 171.7415 171.0994 171.5821 11196 170.1671 up down incorrect
QVML.US Invesco Exchange 20251002 0 39.3 39.41 39.3 39.405 1000 39.2941 up down incorrect
QVMM.US Invesco Exchange 20251002 0 30.232 30.434 30.232 30.434 400 30.3318 up down incorrect
QVMS.US Invesco Exchange 20251002 0 28.09 28.106 28.09 28.106 300 28.0193 up down incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20251002 0 141 141.04 140.5294 140.9121 2714 139.479 down down correct
RAAX.US VanEck Inflation Allocation ETF 20251002 0 34.43 34.569 34.2198 34.4 68998 33.6316 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251002 0 40.67 40.85 40.61 40.78 8268 40.6167 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251002 0 75.385 75.4099 75.36 75.372 51467 74.0268 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251002 0 18.62 18.62 18.51 18.53 5600 18.1682 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251002 0 24.11 24.35 24.11 24.275 20800 23.0814 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251002 0 52.08 52.35 51.88 52.02 29111 51.4993 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251002 0 36.51 36.51 36.51 36.51 100 35.8446
RECS.US Columbia ETF Trust I 20251002 0 40.52 40.548 40.35 40.53 897300 40.0785 up up correct
REET.US iShares Global REIT ETF 20251002 0 25.62 25.62 25.405 25.53 1765534 25.1457 down down correct
REK.US ProShares Short Real Estate 20251002 0 16.67 16.7 16.66 16.6733 2483 16.5344 up up correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251002 0 10.08 10.31 9.94 10.29 149200 10.29 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251002 0 27.94 28.01 27.89 27.989 5200 27.4032 up up correct
REW.US ProShares UltraShort Technology 20251002 0 5.71 5.79 5.7 5.73 142550 11.2817 up up correct
REZ.US iShares Trust 20251002 0 84.85 84.85 83.8493 84.21 46095 83.2993 down down correct
RFCI.US ALPS ETF Trust 20251002 0 22.81 22.815 22.81 22.815 636 22.3941 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251002 0 62.965 63.1162 62.965 63.1162 658 62.7002 up up correct
RFFC.US RiverFront Dynamic US Flex 20251002 0 64.403 64.403 64.403 64.403 168 64.2886
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251002 0 51.23 51.23 50.88 51.21 1704 51.1819 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251002 0 129.13 130.1399 128.395 129.0003 4749 128.3891 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251002 0 56.01 56.28 55.76 56.15 140240 56.0609 up up correct
RHRX.US Starboard Investment Trust 20251002 0 18.33 18.33 18.27 18.299 5600 18.299 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251002 0 29.21 29.3894 29.21 29.293 20656 29.0643 up up correct
RHTX.US Starboard Investment Trust 20251002 0 18.4 18.4 18.15 18.39 400 18.39 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20251002 0 9.74 9.74 9.61 9.69 49700 9.263 down down correct
RIGS.US RiverFront Strategic Income Fund 20251002 0 23.245 23.3213 23.24 23.3213 7836 22.8642 up up correct
RINF.US ProShares Inflation Expectations ETF 20251002 0 32.31 32.31 32.2601 32.299 1208 31.9389 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251002 0 31.18 31.18 29.59 29.7482 17781 29.6747 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251002 0 35.96 36.14 35.83 35.92 12200 35.0428 down down correct
RLY.US SSGA Active Trust 20251002 0 30.94 30.95 30.7545 30.907 136023 30.2708 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251002 0 28.11 28.18 27.941 28.052 7900 27.5616 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251002 0 67.14 67.3233 66.6498 67.28 38142 66.9988 up up correct
RODM.US Lattice Strategies Trust 20251002 0 35.64 35.64 35.4015 35.6284 40482 35.137 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251002 0 77.39 78.14 77.33 77.93 4900 77.8877 up up correct
ROM.US ProShares Trust 20251002 0 96.17 96.17 94.68 95.5 105100 95.4843 down down correct
RORO.US ATAC US Rotation ETF 20251002 0 15.989 15.989 15.989 15.989 100 15.989
ROSC.US Hartford Multifactor Small Cap ETF 20251002 0 45.45 45.45 44.95 45.288 500 44.9316 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251002 0 57.69 57.73 57.37 57.73 27651 57.432 up up correct
RPAR.US RPAR Risk Parity ETF 20251002 0 21.2088 21.21 21.12 21.1708 4075 21.0787 down down correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251002 0 47.99 48.07 47.68 48.05 269863 48.0429 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20251002 0 99.3 99.845 99.08 99.61 204311 99.085 up down incorrect
RSP.US Invesco S&P 500 Equal Weight ETF 20251002 0 190.2 190.945 189.695 190.58 12839950 189.8251 up down incorrect
RSPE.US Invesco Exchange 20251002 0 29.06 29.08 28.91 29.08 14100 28.9782 up down incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251002 0 32.52 32.97 32.52 32.95 18215 32.7828 up up correct
RVNU.US DBX ETF Trust 20251002 0 24.5793 24.62 24.5669 24.59 1839 24.2294 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251002 0 48.6 48.94 48.4256 48.81 77905 48.6663 up up correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251002 0 125.36 125.87 124.5203 125.4565 17508 125.0986 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251002 0 110.67 110.94 110.34 110.73 143234 110.3527 up up correct
RWM.US ProShares Short Russell2000 20251002 0 16.72 16.83 16.6484 16.66 7967675 16.4755 down down correct
RWO.US SPDR Index Shares Funds 20251002 0 45.82 45.82 45.32 45.57 143642 45.0789 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251002 0 100.16 100.18 99.21 99.9 2858547 98.6799 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251002 0 27.77 27.77 27.56 27.67 13124 27.4032 down down correct
RXD.US ProShares UltraShort Health Care 20251002 0 10.61 10.76 10.61 10.64 7000 10.5582 up up correct
RXI.US iShares Trust 20251002 0 208.23 208.23 208 208 7812 206.2786 down down correct
RXL.US ProShares Ultra Health Care 20251002 0 45.21 45.21 44.36 44.94 44900 44.7815 down down correct
RYJ.US Invesco Raymond James SB 20251002 0 75.67 75.6863 75.67 75.6863 472 75.6863 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251002 0 54.21 54.4902 54.21 54.4852 2070 54.4372 up up correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251002 0 118.3123 119.14 118.18 119.0412 14682 118.6382 up up correct
SAA.US ProShares Trust 20251002 0 25.62 25.8674 25.54 25.8674 1642 25.7446 up up correct
SAEF.US Schwab Strategic Trust 20251002 0 27.77 28.046 27.77 28.046 500 28.0002 up up correct
SBB.US ProShares Short SmallCap600 20251002 0 14.21 14.21 13.7907 13.8215 3278 13.7011 down down correct
SBIO.US ALPS ETF Trust 20251002 0 38.83 39.02 38.656 39.02 6400 39.02 up up correct
SCC.US ProShares UltraShort Consumer Services 20251002 0 14.06 14.5 14.06 14.48 16239 14.321 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251002 0 39.033 39.033 39.033 39.033 0 39.033
SCHA.US Schwab U.S. Small 20251002 0 28.005 28.1099 27.8216 28.08 1974491 27.9536 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20251002 0 25.87 25.87 25.73 25.83 4663200 25.7495 down down correct
SCHC.US Schwab Strategic Trust 20251002 0 45.65 45.6999 45.325 45.58 258465 44.0325 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251002 0 27.46 27.58 27.3 27.34 15690700 27.0632 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251002 0 33.81 33.82 33.56 33.68 1273300 32.7704 down up incorrect
SCHF.US Schwab Strategic Trust 20251002 0 23.57 23.5899 23.4 23.53 6570567 22.8754 down up incorrect
SCHG.US Schwab Strategic Trust 20251002 0 32.26 32.2793 32.025 32.18 10770020 32.1487 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20251002 0 21.52 21.54 21.35 21.46 9304619 21.2328 down down correct
SCHI.US Schwab 5 20251002 0 23.06 23.1 23.05 23.1 1342500 22.6272 up up correct
SCHJ.US Schwab 1 20251002 0 24.9 24.92 24.89 24.92 101400 24.4597 up up correct
SCHK.US Schwab 1000 ETF 20251002 0 32.35 32.35 32.155 32.27 1620630 32.1728 down down correct
SCHM.US Schwab U.S. Mid 20251002 0 29.81 29.94 29.66 29.91 651548 29.778 up up correct
SCHO.US Schwab Short 20251002 0 24.36 24.36 24.35 24.35 1814408 23.9609 down down correct
SCHP.US Schwab U.S. TIPS ETF 20251002 0 26.91 26.93 26.89 26.9 2825619 26.5395 down down correct
SCHQ.US Schwab Long 20251002 0 32.26 32.39 32.23 32.34 242100 31.7464 up up correct
SCHR.US Schwab Strategic Trust 20251002 0 25.1 25.14 25.09 25.14 1974444 24.7422 up up correct
SCHV.US Schwab Strategic Trust 20251002 0 29.1 29.2099 29.035 29.14 2290462 28.9766 up up correct
SCHX.US Schwab U.S. Large 20251002 0 26.52 26.54 26.39 26.5 11965900 26.4204 down down correct
SCHY.US Schwab Strategic Trust 20251002 0 28.09 28.118 27.95 28.07 355600 27.7683 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251002 0 23.44 23.48 23.43 23.48 1543317 23.0868 up up correct
SCJ.US iShares MSCI Japan Small 20251002 0 91.51 91.54 90.99 91.295 16073 89.3685 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251002 0 17.94 18.32 17.69 18.2 1802364 18.2 up up correct
SCRD.US SCRD 20251002 0 42.31 42.31 42.31 42.31 0 41.402
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251002 0 22.98 22.98 22.7001 22.78 124517 21.9758 down down correct
SDD.US ProShares UltraShort SmallCap600 20251002 0 13.38 13.38 12.9862 12.9862 1587 12.7844 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251002 0 28.11 28.11 27.95 27.95 4805 27.2101 down down correct
SDIV.US Global X SuperDividend ETF 20251002 0 24.03 24.0454 23.825 23.98 653304 22.8859 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251002 0 60.47 60.71 60.23 60.36 12407 59.8195 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251002 0 35.66 36.06 35.335 35.47 2417438 34.9767 down down correct
SDP.US ProShares UltraShort Utilities 20251002 0 11.98 12.17 11.98 12.04 22100 11.8066 up up correct
SDS.US ProShares UltraShort S&P500 20251002 0 14.28 14.4299 14.27 14.33 2876854 70.4198 up up correct
SDY.US SPDR S&P Dividend ETF 20251002 0 139.7 140.325 139.51 139.88 207725 138.8663 up down incorrect
SEF.US ProShares Short Financials 20251002 0 31.62 31.7127 31.5687 31.607 4696 31.2686 down up incorrect
SEIX.US Virtus ETF Trust II 20251002 0 23.6 23.6 23.57 23.58 85000 22.876 down up incorrect
SFY.US Tidal ETF Trust 20251002 0 130.49 130.49 129.71 130.25 36300 129.6562 down up incorrect
SFYF.US SoFi Social 50 ETF 20251002 0 55.66 55.78 55.209 55.221 6100 55.1302 down down correct
SFYX.US Tidal ETF Trust 20251002 0 16.16 16.21 16.09 16.21 4400 16.0976 up up correct
SGDJ.US Sprott Funds Trust 20251002 0 75.3 75.3 71.1 73.71 112100 67.9339 down down correct
SGDM.US Sprott Gold Miners ETF 20251002 0 63.48 63.48 60.08 62.3 87966 61.651 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251002 0 37.12 37.15 36.4 36.75 6910400 36.75 down up incorrect
SGOV.US iShares Trust 20251002 0 100.39 100.39 100.38 100.38 12870100 98.8287 down up incorrect
SH.US ProShares Short S&P500 20251002 0 36.73 36.94 36.73 36.8 9601700 36.3147 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251002 0 127.66 127.6922 127.24 127.6922 2797 126.901 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251002 0 48.04 48.12 48.04 48.11 237056 47.5763 up up correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251002 0 46.2689 46.2689 46.2689 46.2689 0 45.6461
SHYG.US iShares Trust 20251002 0 43.12 43.126 43.07 43.12 836263 41.8916
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251002 0 45.17 45.28 45.17 45.27 28123 44.0069 up up correct
SIFI.US Harbor Scientific Alpha Income 20251002 0 44.5 44.5 44.5 44.5 10 43.0399
SIHY.US Harbor ETF Trust 20251002 0 46.22 46.3 46.14 46.191 103000 44.6533 down down correct
SIJ.US ProShares UltraShort Industrials 20251002 0 11.5 11.6559 11.5 11.5625 800 11.4106 up up correct
SIL.US Global X Silver Miners ETF 20251002 0 72.86 72.86 68.34 71.25 4346631 70.4911 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251002 0 23.57 23.6552 22.11 23.02 9222679 22.5949 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251002 0 44.04 44.04 43.65 43.859 1600 43.7695 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251002 0 45.7 45.8 43.72 44.64 3662700 44.64 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20251002 0 49.59 49.59 49.385 49.424 11600 48.9902 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20251002 0 38.55 38.55 38.41 38.452 4300 38.146 down up incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251002 0 36.73 36.819 36.73 36.819 300 36.4424 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251002 0 49.49 49.583 49.49 49.583 100 49.1447 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20251002 0 161.33 161.6125 160.9 161.59 4788 160.8435 up up correct
SJB.US ProShares Trust 20251002 0 15.37 15.3751 15.35 15.35 117975 15.184 down up incorrect
SJNK.US SPDR Series Trust 20251002 0 25.5 25.5 25.46 25.49 3185184 24.7807 down up incorrect
SKF.US ProShares UltraShort Financials 20251002 0 27.06 27.235 26.98 27.0381 10518 26.6575 down up incorrect
SLV.US iShares Silver Trust 20251002 0 43.57 43.59 41.66 42.53 58242300 42.53 down down correct
SLX.US VanEck Vectors Steel ETF 20251002 0 74.17 74.37 73.07 74.01 24949 72.86 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251002 0 94.55 94.66 93.7 94.64 89244 94.5193 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251002 0 89.5 89.7247 88.79 89.54 148030 88.9776 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20251002 0 13.093 13.25 13.01 13.01 2138 12.8545 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251002 0 4.51 4.5679 4.5 4.566 50929 4.2038 up up correct
SMLF.US iShares MSCI USA Small 20251002 0 74.66 74.81 74.18 74.8 170571 74.5642 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251002 0 21.199 21.266 21.17 21.266 1100 20.9303 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251002 0 128.7528 129.3681 128.4948 129.3681 6076 128.3702 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251002 0 50.46 50.5 50.45 50.485 221047 49.8898 up up correct
SMN.US ProShares Trust 20251002 0 13.91 13.91 13.6 13.66 2825 13.5113 down up incorrect
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251002 0 130.24 130.9 129.31 129.66 3400 127.6804 down up incorrect
SNPE.US Xtrackers S&P 500 ESG ETF 20251002 0 60.34 60.43 60.1 60.38 236759 60.1913 up down incorrect
SOXL.US Direxion Shares ETF Trust 20251002 0 38.96 39.32 38.14 39.08 68834400 39.08 up down incorrect
SOXS.US Direxion Shares ETF Trust 20251002 0 4.62 4.72 4.56 4.6 11628315 90.7832 down down correct
SOYB.US Teucrium Soybean 20251002 0 21.69 21.96 21.69 21.88 114200 21.88 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251002 0 25.83 25.87 25.8 25.86 1344494 25.4371 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251002 0 29.6 29.65 29.58 29.63 205300 29.019 up up correct
SPCX.US Collaborative Investment Series Trust 20251002 0 24.94 25.14 24.91 25.13 1100 21.5813 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251002 0 39.66 39.735 39.45 39.735 12800 39.6346 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251002 0 9.56 9.61 9.55 9.57 11511410 9.4941 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251002 0 34.89 34.93 34.6813 34.8549 15556 34.3107 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251002 0 43.27 43.32 42.9601 43.2 3404492 42.434 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251002 0 47.43 47.44 47.06 47.2 1379400 46.425 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251002 0 50.59 50.65 50.23 50.49 46200 49.9197 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251002 0 9.24 9.2903 9.24 9.2903 33409 9.0198 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251002 0 75.52 75.61 75.12 75.44 48700 74.5632 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251002 0 114.01 114.5 113.65 114.47 85900 114.255 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251002 0 112.16 112.33 111.23 112.16 356114 111.9797
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251002 0 49.54 49.77 49.34 49.47 427392 48.4792 down down correct
SPHQ.US Invesco S&P 500 Quality ETF 20251002 0 73.83 73.9779 73.545 73.97 903748 73.7491 up up correct
SPHY.US SPDR Series Trust 20251002 0 23.86 23.86 23.81 23.83 4128300 23.1358 down down correct
SPIB.US SPDR Series Trust 20251002 0 33.86 33.89 33.84 33.89 2591727 33.2795 up up correct
SPIP.US SPDR Series Trust 20251002 0 26.29 26.32 26.28 26.29 167500 25.9917
SPLB.US SPDR Series Trust 20251002 0 23.13 23.19 23.1 23.17 1855976 22.6698 up up correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251002 0 78.86 78.88 78.43 78.72 11040265 78.72 down down correct
SPLV.US Invesco Exchange 20251002 0 72.74 72.92 72.535 72.7 1848329 72.0352 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251002 0 22.42 22.45 22.4 22.45 1679300 22.0341 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251002 0 57.4 57.52 56.995 57.46 1173771 57.2475 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251002 0 121.26 121.3 120.25 120.78 1823836 120.486 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251002 0 13.72 13.73 13.2 13.52 1128600 13.52 down down correct
SPRE.US Tidal ETF Trust 20251002 0 19.57 19.57 19.35 19.48 71700 19.1571 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251002 0 30.22 30.22 30.19 30.21 1463116 29.6703 down up incorrect
SPSK.US Tidal ETF Trust 20251002 0 18.53 18.56 18.462 18.5 219700 18.0248 down up incorrect
SPSM.US SPDR Series Trust 20251002 0 46.52 46.64 46.185 46.6 3782184 46.3706 up down incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251002 0 28.87 28.91 28.855 28.91 3175800 28.4624 up up correct
SPTL.US SPDR Series Trust 20251002 0 26.94 27.04 26.905 27 4772869 26.5511 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251002 0 81.15 81.156 80.71 81.02 421353 80.7799 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251002 0 29.25 29.27 29.25 29.26 574883 28.7949 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251002 0 50.14 50.58 47 50.58 14600 47.0931 up up correct
SPUS.US Tidal ETF Trust 20251002 0 50.1 50.137 49.75 49.86 465300 49.7392 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251002 0 182.13 182.13 180.19 181.43 10571 179.4806 down down correct
SPVM.US Invesco Exchange 20251002 0 65.1107 65.3375 65.11 65.27 4926 64.9709 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251002 0 54.61 54.66 54.475 54.5485 3002 54.2102 down down correct
SPXE.US ProShares S&P 500 ex 20251002 0 72.44 72.4725 72.39 72.4725 1554 72.2736 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251002 0 215.95 216.08 212.44 214.72 1928346 214.5553 down down correct
SPXN.US ProShares S&P 500 ex 20251002 0 72.44 72.4614 72.44 72.4614 763 72.2752 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251002 0 37.28 37.91 37.271 37.5 2772386 37.2933 up up correct
SPXT.US ProShares S&P 500 ex 20251002 0 100.99 100.99 100.57 100.7151 1580 100.3292 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251002 0 13.26 13.49 13.26 13.34 5302530 52.3208 up up correct
SPXV.US ProShares S&P 500 ex 20251002 0 73.48 73.48 73.4752 73.4752 412 73.2764 down down correct
SPY.US SPDR S&P 500 ETF Trust 20251002 0 670.45 670.565 666.78 669.22 56895992 667.2484 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251002 0 43 43.17 42.95 43.059 4200 42.959 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251002 0 44.08 44.265 43.8841 43.99 1874308 43.4369 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251002 0 105.575 105.575 104.74 105.14 2057464 104.981 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251002 0 55.37 55.55 55.285 55.48 2733454 55.1749 up down incorrect
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251002 0 55.2 55.21 54.9432 55.12 129231 54.9896 down up incorrect
SQEW.US Two Roads Shared Trust 20251002 0 36.23 36.241 35.94 36.21 16400 35.5156 down up incorrect
SRLN.US SPDR Blackstone Senior Loan ETF 20251002 0 41.35 41.3766 41.32 41.33 1864050 40.0718 down down correct
SRS.US ProShares Trust 20251002 0 46.26 46.84 46.18 46.39 10684 45.9901 up up correct
SRTY.US ProShares Trust 20251002 0 11.62 11.8499 11.47 11.47 1931956 45.0577 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251002 0 31.84 31.96 31.74 31.9 27575 31.2046 up up correct
SSG.US ProShares UltraShort Semiconductors 20251002 0 8.79 8.89 8.67 8.8 30201 34.6414 up up correct
SSO.US ProShares Ultra S&P500 20251002 0 113.56 113.59 112.33 113.12 2896414 56.4489 down down correct
SSPY.US Syntax ETF Trust 20251002 0 87 87.113 87 87.113 1300 85.9336 up up correct
STIP.US iShares 0 20251002 0 103.21 103.24 103.18 103.19 510064 102.0898 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251002 0 32.555 32.555 32.555 32.555 100 32.2284
STPZ.US PIMCO 1 20251002 0 54.0953 54.115 54.0901 54.1 13856 53.5706 up up correct
SUB.US iShares Short 20251002 0 106.62 106.66 106.59 106.64 496810 105.5213 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251002 0 136.59 136.59 135.92 136.51 39300 136.164 down down correct
SVOL.US Simplify Volatility Premium ETF 20251002 0 18.12 18.18 18 18.07 641500 16.5745 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251002 0 32.38 32.4794 32.28 32.425 1009213 32.1935 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251002 0 33.355 33.355 33.355 33.355 1600 33.355
SZK.US ProShares UltraShort Consumer Goods 20251002 0 12.87 12.87 12.7435 12.7907 13695 12.6887 down down correct
SZNE.US Pacer Funds Trust 20251002 0 34.37 34.63 34.37 34.5998 5466 34.3069 up up correct
TAAG.US Trend Aggregation Growth ETF 20251002 0 0.0235 0.0235 0.0235 0.0235 0 0.0235
TAGG.US TagLikeMe Corp 20251002 0 43.15 43.21 43.138 43.21 47784 42.4218 up down incorrect
TAGS.US Teucrium Commodity Trust 20251002 0 23.46 23.5 23.46 23.49 700 23.49 up down incorrect
TAN.US Invesco Exchange 20251002 0 46.09 46.42 45.828 46.18 872627 46.18 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20251002 0 49.96 50.13 49.96 50.11 24197 49.3103 up up correct
TBF.US ProShares Short 20+ Year Treasury 20251002 0 23.69 23.71 23.585 23.62 33231 23.408 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251002 0 33.62 33.71 33.38 33.5 474774 33.2031 down down correct
TBUX.US T. Rowe Price Exchange 20251002 0 49.85 49.89 49.85 49.875 385600 48.9386 up up correct
TBX.US ProShares Trust 20251002 0 27.84 27.85 27.8041 27.8041 1100 27.509 down down correct
TCHP.US T. Rowe Price Exchange 20251002 0 49.47 49.47 49.1 49.32 65000 49.32 down down correct
TDSB.US Exchange Listed Funds Trust 20251002 0 23.45 23.466 23.44 23.466 3100 23.3407 up up correct
TDSC.US Exchange Listed Funds Trust 20251002 0 25.06 25.12 25.055 25.112 8400 24.9814 up up correct
TDTF.US FlexShares iBoxx 5 20251002 0 24.26 24.27 24.24 24.26 143491 23.9794
TDTT.US FlexShares Trust 20251002 0 24.28 24.3 24.28 24.29 192005 24.0206 up up correct
TDVG.US T. Rowe Price Exchange 20251002 0 44.08 44.08 43.86 43.99 52500 43.8734 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251002 0 60.99 61.315 60.9288 61.3119 5915 61.238 up up correct
TECL.US Direxion Shares ETF Trust 20251002 0 131.03 131.46 128.15 130 798981 122.3638 down down correct
TECS.US Direxion Shares ETF Trust 20251002 0 18.3 18.76 18.291 18.48 2418796 18.2748 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251002 0 43.92 43.92 43.775 43.868 4500 43.6375 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251002 0 45.47 45.5 45.43 45.49 284765 44.8316 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251002 0 50.44 50.44 50.43 50.43 1004100 49.6525 down down correct
TGRW.US T. Rowe Price Growth Stock ETF 20251002 0 45.8 45.826 45.61 45.826 2400 45.826 up up correct
THD.US iShares MSCI Thailand ETF 20251002 0 59.8 59.8 59.32 59.54 106379 58.7496 down down correct
THNQ.US Robo Global Artificial Intelligence ETF 20251002 0 66.38 66.64 65.8917 66.6399 35967 66.5051 up up correct
TINT.US ProShares Trust 20251002 0 33.33 33.55 33.33 33.457 4400 33.4141 up up correct
TINY.US ProShares Trust 20251002 0 54.05 54.05 52.925 53.149 800 53.0912 down down correct
TIP.US iShares TIPS Bond ETF 20251002 0 111.2 111.31 111.15 111.17 3162400 110.1467 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20251002 0 19.27 19.27 19.25 19.255 362122 19.0499 down down correct
TIPZ.US PIMCO ETF Trust 20251002 0 53.65 53.72 53.65 53.661 9802 53.0422 up up correct
TIXT.US TELUS International (Cda) Inc 20251002 0 4.48 4.49 4.47 4.49 621270 4.49 up up correct
TLH.US iShares Trust 20251002 0 102.98 103.34 102.867 103.21 1595158 101.3922 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251002 0 89.35 89.35 88.94 89.1921 3210 87.8953 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251002 0 63.74 63.74 63.5 63.58 3200 61.9513 down down correct
TMF.US Direxion Shares ETF Trust 20251002 0 40.53 41.03 40.37 40.81 4850100 40.3183 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251002 0 34.78 34.91 34.345 34.55 796394 34.4414 down up incorrect
TNA.US Direxion Shares ETF Trust 20251002 0 45.8 46.41 44.955 46.35 9322034 46.3222 up down incorrect
TOK.US iShares MSCI Kokusai ETF 20251002 0 135.89 135.89 135.4 135.7375 1000 134.7877 down down correct
TOLZ.US ProShares Trust 20251002 0 54.0085 54.0085 53.77 53.868 7983 53.5052 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251002 0 40.5 40.5599 40.48 40.53 418644 39.6289 up up correct
TOTR.US T. Rowe Price Exchange 20251002 0 40.939 40.939 40.928 40.928 200 40.0521 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251002 0 39.27 39.412 39.11 39.248 18900 38.9621 down down correct
TPHE.US Timothy Plan 20251002 0 26 26.015 25.96 26.015 1764 26.015 up up correct
TPIF.US Timothy Plan International ETF 20251002 0 33.55 33.58 33.31 33.527 66200 33.2318 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251002 0 27.56 28 27.3 27.95 4879 27.9244 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251002 0 41.44 41.599 41.2 41.549 26100 41.4005 up up correct
TPYP.US Tortoise North American Pipeline Fund 20251002 0 36.45 36.6071 36.06 36.14 22326 35.8007 down down correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251002 0 33.73 33.81 33.73 33.809 900 33.0485 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251002 0 42.21 42.21 41.884 42.07 174927 41.8102 down down correct
TTT.US ProShares Trust 20251002 0 67.89 67.89 67.05 67.38 996 62.4452 down down correct
TWM.US ProShares UltraShort Russell2000 20251002 0 33.58 34.01 33.29 33.32 136795 32.9235 down down correct
TYD.US Direxion Daily 7 20251002 0 25.91 26.09 25.88 26.07 63400 25.8197 up up correct
TYO.US Direxion Daily 7 20251002 0 13.02 13.069 12.95 12.97 46777 12.9231 down up incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251002 0 8.11 8.27 8.01 8.02 33962473 7.9804 down up incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251002 0 25.83 26.31 25.82 26.23 28749 26.1703 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20251002 0 23.57 23.58 23.02 23.12 1309 23.0023 down up incorrect
UBT.US ProShares Trust 20251002 0 17.42 17.5536 17.37 17.5 61102 17.3189 up up correct
UCC.US ProShares Trust 20251002 0 53.88 54.06 53.51 53.5591 7720 53.4089 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251002 0 27.02 27.086 27.01 27.086 1500 27.086 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251002 0 21.82 22.14 21.34 21.49 3944000 21.49 down up incorrect
UCON.US First Trust Exchange 20251002 0 25.25 25.29 25.22 25.27 509981 24.7637 up down incorrect
UDN.US Invesco DB US Dollar Index Bearish Fund 20251002 0 18.81 18.83 18.7448 18.78 129836 18.2417 down up incorrect
UDOW.US ProShares Trust 20251002 0 107.38 108.38 106.21 107.96 4264994 53.8032 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251002 0 55.71 55.71 55.415 55.4247 1223 54.5688 down down correct
UGA.US United States Gasoline Fund LP 20251002 0 62.36 63.22 61.66 61.96 67600 61.96 down down correct
UGE.US ProShares Ultra Consumer Goods 20251002 0 16.9101 17.06 16.9101 17 31907 16.8713 up up correct
UGL.US ProShares Trust II 20251002 0 46.81 46.91 45 45.87 2878016 45.87 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251002 0 47.6 47.7 47.595 47.6829 527675 46.879 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251002 0 61.22 61.2614 60.9466 61.1742 1996 60.7158 down down correct
UJB.US ProShares Ultra High Yield 20251002 0 78.44 78.44 78.44 78.44 100 78.1373
ULE.US ProShares Trust II 20251002 0 13.19 13.21 13.09 13.14 13100 13.14 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251002 0 40.581 40.6 40.58 40.6 83335 39.8849 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251002 0 90.28 90.28 90.2247 90.2247 689 89.6095 down down correct
UMDD.US ProShares UltraPro MidCap400 20251002 0 25.99 25.99 25.34 25.88 15447 25.8048 down down correct
UMI.US USCF Midstream Energy Income Fund 20251002 0 51.06 51.51 51 51.045 17700 48.7931 down down correct
UNG.US United States Natural Gas Fund LP 20251002 0 13.67 14.07 13.41 13.45 12824100 13.45 down down correct
UNL.US United States 12 Month Natural Gas Fund LP 20251002 0 8.07 8.2 8.03 8.08 29000 8.08 up down incorrect
UPRO.US ProShares UltraPro S&P500 20251002 0 113.68 113.71 111.8015 113.01 2831196 112.6883 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20251002 0 84.26 84.91 84.26 84.91 800 83.9779 up down incorrect
UPW.US ProShares Ultra Utilities 20251002 0 91.9299 92.5207 91.76 92.5207 23040 23.0386 up up correct
URA.US Global X Funds 20251002 0 49.38 50.25 48.142 50.2 5412355 47.9128 up up correct
URE.US ProShares Ultra Real Estate 20251002 0 63.6 63.83 63.59 63.7175 2283 63.1612 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251002 0 60.57 61.29 59.43 61.01 513300 59.0113 up up correct
URTH.US iShares MSCI World ETF 20251002 0 182.89 182.94 181.9 182.64 275014 181.1741 down up incorrect
URTY.US ProShares Trust 20251002 0 53.66 54.35 52.64 54.32 1105507 54.1374 up down incorrect
USAI.US Pacer American Energy Independence ETF 20251002 0 39.66 39.9695 39.34 39.3465 4634 38.5536 down up incorrect
USCI.US United States Commodity Index Funds Trust 20251002 0 77.8 77.8 76.94 77.21 8400 77.21 down up incorrect
USD.US ProShares Ultra Semiconductors 20251002 0 105.06 105.3099 102.8 103.93 772872 51.8871 down down correct
USDU.US WisdomTree Trust 20251002 0 26.41 26.5 26.41 26.45 536295 25.4697 up up correct
USFR.US WisdomTree Trust 20251002 0 50.27 50.28 50.27 50.27 4712511 49.4879
USL.US United States 12 Month Oil Fund LP 20251002 0 35.175 35.25 34.7 34.82 5442 34.82 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251002 0 42.716 42.716 42.716 42.716 0 42.716
USO.US United States Oil Fund LP 20251002 0 72.28 72.96 71.28 71.54 6317193 71.54 down down correct
USRT.US iShares Core U.S. REIT ETF 20251002 0 58.67 58.67 58.13 58.51 217539 57.8076 down down correct
USSG.US DBX ETF Trust 20251002 0 61.87 61.94 61.5 61.82 41600 61.6209 down down correct
UST.US ProShares Ultra 7 20251002 0 44.22 44.3501 44.21 44.3131 8819 43.7423 up up correct
USTB.US VictoryShares USAA Core Short 20251002 0 51.03 51.04 51.005 51.03 97017 50.0626
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251002 0 90.81 90.9989 90.3904 90.9786 21353 90.2011 up up correct
UTES.US ETFis Series Trust I 20251002 0 84.07 84.34 83.19 84.34 238370 83.9133 up up correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251002 0 44.86 45.07 44.03 45.07 49493 44.9164 up down incorrect
UUP.US Invesco DB US Dollar Index Trust 20251002 0 27.48 27.61 27.48 27.54 949498 26.6305 up down incorrect
UWM.US ProShares Ultra Russell2000 20251002 0 46.75 47.16 46.18 47.11 175748 46.9248 up up correct
UXI.US ProShares Ultra Industrials 20251002 0 46.013 46.39 44.97 46.39 2770 46.3023 up up correct
UYG.US ProShares Ultra Financials 20251002 0 97.15 97.5 96.4 97.23 13966 87.9052 up up correct
UYM.US ProShares Ultra Basic Materials 20251002 0 23.64 24.315 23.64 24.315 5691 24.2064 up up correct
VALQ.US American Century ETF Trust 20251002 0 64.84 64.8799 64.47 64.71 9328 64.3992 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251002 0 203.22 205.18 203.22 205.18 25959 204.3741 up up correct
VB.US Vanguard Small 20251002 0 255.6 256.7 254.25 256.52 661193 255.6132 up up correct
VBK.US Vanguard Small 20251002 0 299.75 301.7775 298.34 301.45 211244 301.0722 up up correct
VBND.US ETF Series Solutions 20251002 0 44.265 44.47 44.265 44.435 29579 43.6796 up up correct
VBR.US Vanguard Small 20251002 0 209.55 210.38 208.41 210.03 282087 208.9996 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251002 0 32.84 32.84 28.88 28.9 29730 25.7068 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251002 0 24.59 24.6 23.8 23.8 400 23.506 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251002 0 400.14 400.14 395.85 396.25 37363 395.509 down up incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251002 0 212.44 212.835 211.7701 212.52 139948 211.3085 up up correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251002 0 125.74 126.783 124.625 124.72 405368 123.6814 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251002 0 60.63 60.67 60.18 60.5 14710400 59.4934 down down correct
VEGA.US AdvisorShares Trust 20251002 0 48.91 48.98 48.83 48.918 3441 48.2707 up up correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251002 0 38.79 39.24 38.79 39.24 7183 38.7496 up up correct
VEGN.US US Vegan Climate ETF 20251002 0 60 60.07 59.87 59.989 2000 59.78 down down correct
VEU.US Vanguard FTSE All 20251002 0 72.3 72.35 71.79 72.12 1658252 70.8866 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251002 0 129.89 130.28 129.26 130.03 528884 129.3735 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251002 0 81.08 81.14 80.51 80.91 4748319 80.1524 down down correct
VGT.US Vanguard World Fund 20251002 0 760.02 760.5 754.0044 757.99 451618 757.2215 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251002 0 264.75 266.81 264.75 266.54 389176 264.9976 up up correct
VIDI.US ETF Series Solutions 20251002 0 32.4 32.41 32.125 32.22 27108 31.5745 down down correct
VIG.US Vanguard Specialized Funds 20251002 0 217.04 217.29 216.15 216.95 706066 216.0809 down up incorrect
VIOG.US Vanguard S&P Small 20251002 0 121.85 121.99 120.78 121.99 22400 121.6214 up down incorrect
VIOO.US Vanguard Admiral Funds 20251002 0 111.05 111.32 110.21 111.27 60913 109.8027 up up correct
VIOV.US Vanguard S&P Small 20251002 0 95.82 96.1 95.27 96.08 49487 95.5585 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251002 0 296.14 297.84 294.92 296.99 31493 296.1859 up down incorrect
VLU.US SPDR S&P 1500 Value Tilt ETF 20251002 0 204.785 204.785 203.9586 204.5 8408 203.5466 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20251002 0 49.13 49.14 49.12 49.14 271726 48.1876 up up correct
VNQ.US Vanguard Specialized Funds 20251002 0 91.36 91.36 90.5147 91.08 4186062 90.257 down down correct
VNSE.US Natixis ETF Trust II 20251002 0 38.566 38.566 38.566 38.566 0 38.4864
VO.US Vanguard Mid 20251002 0 293.46 294.58 292.61 294.53 603861 293.3758 up up correct
VOE.US Vanguard Mid 20251002 0 174.04 174.68 173.39 174.28 340961 173.3714 up up correct
VOO.US Vanguard S&P 500 ETF 20251002 0 616.41 616.48 613.02 615.25 7139472 613.5137 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251002 0 439.76 439.98 436.36 437.99 178427 437.4152 down down correct
VOOV.US Vanguard Admiral Funds 20251002 0 199.95 200.27 199.3 199.95 62263 199.0301
VOT.US Vanguard Mid 20251002 0 295.22 296.19 293.82 296.08 184660 295.579 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251002 0 186.11 186.37 184.73 186.13 253880 185.5253 up up correct
VPC.US ETFis Series Trust I 20251002 0 18.85 19.1 18.85 19.097 30500 18.1029 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251002 0 88.66 88.67 88.02 88.44 297272 86.0893 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251002 0 190.62 190.8 189.245 190.8 158143 189.4086 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20251002 0 23.878 23.878 23.878 23.878 100 23.4789
VRP.US Invesco Variable Rate Preferred ETF 20251002 0 24.76 24.8 24.7 24.73 312765 23.9277 down up incorrect
VSLU.US ETF Opportunities Trust 20251002 0 43.09 43.1 42.811 43.08 33600 42.8807 down up incorrect
VSS.US Vanguard FTSE All 20251002 0 143.35 143.45 142.23 143.07 393801 139.7384 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251002 0 138.97 139.0411 138.12 138.71 2271193 137.6087 down down correct
VTEB.US Vanguard Tax 20251002 0 49.98 50.02 49.94 49.99 4864687 49.2908 up down incorrect
VTI.US Vanguard Index Funds 20251002 0 330.2 330.26 328.4501 329.79 4010486 328.8574 down up incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251002 0 186.57 187.06 185.9 186.53 2323026 185.5686 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251002 0 484.75 484.77 481.11 483.28 1071100 482.7864 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251002 0 66.43 66.65 66.24 66.6314 18223 66.5819 up up correct
VV.US Vanguard Large 20251002 0 309.94 309.94 308.26 309.25 197328 308.4067 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251002 0 54.9 54.938 54.48 54.67 9704403 53.616 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251002 0 210.75 211.51 209.3546 211.42 403595 210.7686 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251002 0 141.26 141.42 140.53 140.91 1112706 139.9821 down down correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251002 0 54.683 54.683 52.98 53.05 9500 53.0353 down down correct
WBIF.US Absolute Shares Trust 20251002 0 31.27 31.48 31.22 31.48 3800 31.48 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251002 0 23.49 23.6349 23.43 23.6349 7596 23.5412 up up correct
WBIL.US WBI BullBear Quality 3000 ETF 20251002 0 34.71 34.9805 34.64 34.9569 6067 34.94 up up correct
WBIY.US WBI Power Factor High Dividend ETF 20251002 0 31.44 31.44 31.101 31.1928 3217 30.9086 down down correct
WDIV.US SPDR Index Shares Funds 20251002 0 72.97 72.97 72.595 72.8398 6670 72.1016 down up incorrect
WEAT.US Teucrium Wheat 20251002 0 4.14 4.17 4.1204 4.16 107401 20.8 up down incorrect
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251002 0 32.08 32.35 31.2 32.35 153400 32.35 up down incorrect
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251002 0 18.41 18.98 18.36 18.38 37200 18.222 down up incorrect
WFH.US Direxion Work From Home ETF 20251002 0 71.69 72.21 71.69 72.21 400 72.21 up down incorrect
WIP.US SPDR FTSE International Government Inflation 20251002 0 39.23 39.23 38.9449 39.01 11152 38.3669 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251002 0 40.63 40.68 40.55 40.68 1289 40.6635 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251002 0 38.2 38.23 37.9001 38.2 10595 37.0668
WWJD.US Inspire International ESG ETF 20251002 0 35.56 35.65 35.3309 35.65 111429 35.3687 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251002 0 237.88 239.31 236.13 238.1 162575 237.9855 up up correct
XBI.US SPDR S&P Biotech ETF 20251002 0 101.64 102.6 101.01 102.59 8601223 102.2517 up up correct
XCEM.US Columbia EM Core ex 20251002 0 36.9 36.9 36.565 36.7 84300 35.4802 down down correct
XCLR.US Global X S&P 500® Collar 95 20251002 0 30 30.08 30 30.08 2900 26.7067 up up correct
XDIV.US Metaurus Equity Component Trust 20251002 0 27.18 27.18 27 27.092 9500 27.092 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251002 0 73.73 74.29 72.45 72.47 102558 72.1926 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251002 0 111.34 111.99 110.46 111.64 1109603 111.4487 up up correct
XHE.US SPDR Series Trust 20251002 0 78.56 79.32 78.5 79.3 9000 79.2804 up up correct
XHS.US SPDR Series Trust 20251002 0 101.09 101.49 100.84 101.49 1800 101.3794 up up correct
XITK.US SPDR Series Trust 20251002 0 189.532 190.811 189.16 190.802 1800 190.802 up up correct
XLB.US Materials Select Sector SPDR Fund 20251002 0 88.55 89.755 88.55 89.71 10674248 44.6248 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251002 0 116.69 116.71 115.845 116.45 3984800 116.0742 down down correct
XLE.US The Select Sector SPDR Trust 20251002 0 89.14 89.93 88.345 88.44 31793600 43.8462 down down correct
XLF.US Financial Select Sector SPDR Fund 20251002 0 53.31 53.48 53.06 53.35 32443400 53.1642 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251002 0 57.98 58.03 57.58 57.75 1456500 57.6555 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251002 0 153.96 154.8 153.28 154.2 8495439 153.6737 up down incorrect
XLK.US Technology Select Sector SPDR Fund 20251002 0 287.27 287.33 284.87 286.16 17607828 142.8633 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20251002 0 77.91 78.2 77.75 77.94 8422100 77.3197 up up correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251002 0 42 42.04 41.69 41.91 6391600 41.4568 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251002 0 60.015 60.11 59.837 60.07 35900 59.9919 up up correct
XLU.US The Select Sector SPDR Trust 20251002 0 87.82 87.92 87.24 87.89 22649200 43.6182 up up correct
XLV.US Health Care Select Sector SPDR Fund 20251002 0 142.15 143.57 142.145 143.19 15176210 142.5828 up up correct
XLY.US The Select Sector SPDR Trust 20251002 0 242.32 242.7 239.245 239.4 13191556 119.4633 down down correct
XME.US SPDR Series Trust 20251002 0 95.87 96.82 94.13 96.67 2462779 96.5514 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251002 0 105.23 105.59 104.57 105.32 210900 105.1258 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251002 0 63.26 63.38 62.835 63.1526 170850 62.7243 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251002 0 135.57 135.93 134.46 135.78 197600 135.5553 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251002 0 61.7 61.83 61.18 61.64 31300 61.3734 down down correct
XNTK.US SPDR NYSE Technology ETF 20251002 0 280.34 280.34 277.48 279.82 34867 279.6668 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251002 0 133.76 134.59 131.52 131.87 4067989 130.9143 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251002 0 65.89 66.2893 65.88 66.2893 2333 66.2893 up up correct
XPH.US SPDR Series Trust 20251002 0 48.59 48.59 47.96 48.27 98014 48.173 down down correct
XPND.US First Trust Exchange 20251002 0 36.56 36.6 36.54 36.555 900 36.5424 down down correct
XPP.US ProShares Ultra FTSE China 50 20251002 0 31.41 31.7925 31.35 31.3904 6834 31.1837 down down correct
XRLV.US Invesco S&P 500 ex 20251002 0 55.09 55.11 54.89 55.0108 1981 54.5195 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251002 0 17.65 17.772 17.65 17.73 8400 16.8528 up down incorrect
XRT.US SPDR S&P Retail ETF 20251002 0 86.38 86.97 85.91 86.78 2562511 86.6084 up down incorrect
XSD.US SPDR Series Trust 20251002 0 325.45 329.88 324.86 329.04 63056 328.8328 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251002 0 46.28 46.28 45.8601 46.1262 3940 45.8231 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251002 0 73.47 73.72 72.66 73.64 185500 73.5314 up up correct
XSOE.US WisdomTree Emerging Markets ex 20251002 0 38.5 38.59 38.2802 38.4 139819 38.1719 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251002 0 56.42 56.58 56.02 56.48 20500 56.2379 up down incorrect
XSW.US SPDR S&P Software & Services ETF 20251002 0 198.12 199.45 198.12 199.25 5700 199.25 up down incorrect
XTL.US SPDR Series Trust 20251002 0 143.68 145.35 142.55 144.96 12000 144.8612 up down incorrect
XTN.US SPDR S&P Transportation ETF 20251002 0 83.37 84.35 83.37 84.17 5200 83.9756 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251002 0 23.497 23.497 23.497 23.497 100 23.0505
XYLD.US Global X Funds 20251002 0 39.43 39.43 39.31 39.36 619700 37.6189 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251002 0 28.95 28.97 28.82 28.926 16700 26.1535 down down correct
YANG.US Direxion Shares ETF Trust 20251002 0 20.3 20.72 20.2 20.62 2413306 20.3815 up up correct
YCL.US ProShares Ultra Yen 20251002 0 21.92 21.94 21.85 21.93 28600 21.93 up up correct
YCS.US ProShares UltraShort Yen 20251002 0 44.11 44.33 44.09 44.22 21000 44.22 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251002 0 57.31 57.71 56.32 56.62 1688098 56.4826 down down correct
YLD.US Principal Exchange 20251002 0 19.35 19.35 19.302 19.32 211121 18.7198 down down correct
YOLO.US AdvisorShares Trust 20251002 0 3.47 3.562 3.42 3.53 87700 3.53 up up correct
YXI.US ProShares Short FTSE China 50 20251002 0 9.45 9.49 9.425 9.4756 19214 18.8119 up up correct
YYY.US Amplify ETF Trust 20251002 0 11.9 11.9 11.8113 11.85 166946 11.2575 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251002 0 22.72 22.818 22.72 22.818 100 22.2462 up up correct
ZIG.US ETF Series Solutions 20251002 0 38 38.04 37.964 37.964 1000 37.2611 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251002 0 67.48 67.924 67.35 67.71 169737 66.8051 up up correct
ZSL.US ProShares Trust II 20251002 0 14.64 16 14.61 15.33 212091 153.3 up up correct
ZZZ.US TEST TICKER FOR UTP 20251002 0 31.3444 31.3444 31.3444 31.3444 122 31.3214

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