CollectAI

close-nyse_etfs

2025/10/20

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251020 0 25.01 25.06 24.95 25.005 19400 24.5115 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251020 0 42.63 43.26 42.38 43.23 3320300 43.23 up up correct
ABEQ.US Absolute Core Strategy ETF 20251020 0 35.34 35.439 35.34 35.439 1000 35.219 up up correct
ACES.US ALPS Clean Energy ETF 20251020 0 35.87 36.0056 35.5 35.81 44044 35.709 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251020 0 40.875 40.875 40.67 40.81 2900 40.81 down down correct
ACTV.US Two Roads Shared Trust 20251020 0 33.45 33.6 33.45 33.6 1002 33.1754 up up correct
ACVF.US ETF Opportunities Trust 20251020 0 49.39 49.47 49.33 49.405 5200 49.3357 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251020 0 18.32 18.38 18.137 18.38 4700 18.2283 up up correct
AFK.US VanEck Vectors Africa Index ETF 20251020 0 24.65 24.7 24.51 24.55 20249 24.2979 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251020 0 38.7 38.922 38.7 38.867 51900 38.6914 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251020 0 33.81 33.81 33.53 33.787 15300 33.6377 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20251020 0 32.06 32.191 32.02 32.191 13400 32.1321 up down incorrect
AGG.US iShares Core U.S. Aggregate Bond ETF 20251020 0 101.07 101.13 101.015 101.13 7299173 99.5042 up up correct
AGGY.US WisdomTree Trust 20251020 0 44.69 44.7092 44.6671 44.7 19799 43.8921 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251020 0 31.18 31.18 30.935 31.11 11600 30.1314 down down correct
AGQ.US ProShares Trust II 20251020 0 90 92.11 88.1 91.94 3545600 91.94 up down incorrect
AGZ.US iShares Agency Bond ETF 20251020 0 110.7134 110.7999 110.7103 110.7808 6217 109.1179 up down incorrect
AHYB.US American Century ETF Trust 20251020 0 46.724 46.85 46.724 46.755 2000 45.5847 up up correct
AIEQ.US AI Powered Equity ETF 20251020 0 45.01 45.43 45.01 45.3562 7392 45.1639 up up correct
ALTL.US Pacer Funds Trust 20251020 0 43.59 43.71 43.5069 43.53 6264 43.1793 down down correct
AMAX.US Starboard Investment Trust 20251020 0 8.38 8.42 8.377 8.42 9800 8.0507 up up correct
AMLP.US ALPS ETF Trust 20251020 0 45.68 46.35 45.68 46.35 2271948 44.4763 up up correct
AMOM.US QRAFT AI 20251020 0 49.41 49.41 49.22 49.287 2900 49.287 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251020 0 18.1806 18.1806 18.1806 18.1806 20 17.6229
AMZA.US InfraCap MLP ETF 20251020 0 38.64 39.1999 38.5254 38.82 51855 37.9301 up up correct
ANEW.US ProShares Trust 20251020 0 52.055 52.055 52.055 52.055 100 51.9526
AOA.US iShares Trust 20251020 0 88.33 88.9799 88.33 88.93 80917 88.0891 up down incorrect
AOK.US iShares Core Conservative Allocation ETF 20251020 0 40.46 40.51 40.396 40.51 115977 39.8712 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20251020 0 47.6 47.86 47.58 47.84 178928 47.3114 up down incorrect
AOR.US iShares Trust 20251020 0 64.65 64.881 64.49 64.86 313045 64.1997 up up correct
ARB.US AltShares Trust 20251020 0 28.98 29 28.89 28.997 15700 28.8718 up up correct
ARGT.US Global X Funds 20251020 0 71.88 73.01 70.72 71.12 223785 70.5803 down down correct
ARKF.US ARK ETF Trust 20251020 0 55.24 56.4 55.16 56.13 311300 56.081 up up correct
ARKK.US ARK ETF Trust 20251020 0 88.02 90.46 87.86 90.01 9364281 90.01 up up correct
ARKW.US ARK Next Generation Internet ETF 20251020 0 172.535 174.96 172.48 174.04 106416 171.3902 up up correct
ASEA.US Global X Funds 20251020 0 17.25 17.42 17.25 17.391 8284 17.0475 up up correct
ASHR.US DBX ETF Trust 20251020 0 32.17 32.36 32.1433 32.33 6809751 31.5867 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20251020 0 35.85 36.02 35.81 35.96 8000 35.96 up up correct
ATFV.US Alger 35 ETF 20251020 0 35.04 36.44 34.849 34.95 15200 34.8759 down down correct
AUSF.US Global X Funds 20251020 0 45.55 46.04 45.48 45.78 70963 45.0739 up up correct
AVDE.US American Century ETF Trust 20251020 0 79.51 79.73 79.44 79.67 511600 78.7596 up up correct
AVDV.US American Century ETF Trust 20251020 0 89.37 89.78 89.27 89.64 378300 88.2817 up up correct
AVEM.US American Century ETF Trust 20251020 0 76.64 77.135 76.57 77 751700 75.8277 up up correct
AVES.US Avantis® Emerging Markets Value ETF 20251020 0 57.52 57.99 57.52 57.93 24300 56.8338 up up correct
AVIG.US Avantis Core Fixed Income ETF 20251020 0 42.37 42.38 42.34 42.38 118300 41.6196 up up correct
AVIV.US Avantis International Large Cap 20251020 0 68.02 68.27 67.96 68.27 53346 67.2912 up up correct
AVLV.US American Century ETF Trust 20251020 0 71.95 72.34 71.95 72.23 322300 71.9623 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251020 0 46.14 46.15 46.095 46.095 8600 45.42 down down correct
AVRE.US AVRE 20251020 0 44.96 45.11 44.86 45.09 22900 44.5262 up up correct
AVSF.US American Century ETF Trust 20251020 0 47.29 47.32 47.28 47.301 44700 46.4526 up up correct
AVUS.US American Century ETF Trust 20251020 0 108.44 109.16 108.44 109.05 228200 108.7338 up up correct
AVUV.US American Century ETF Trust 20251020 0 97.94 98.719 97.83 98.55 538200 98.1925 up up correct
AWAY.US ETFMG Travel Tech ETF 20251020 0 21.39 21.635 21.39 21.6 6600 21.6 up up correct
BAB.US Invesco Exchange 20251020 0 27.51 27.52 27.3854 27.52 67880 27.1596 up up correct
BAR.US GraniteShares Gold Trust 20251020 0 42.56 43.19 42.32 43.17 821300 43.17 up down incorrect
BATT.US Amplify ETF Trust 20251020 0 13.22 13.38 13.1901 13.32 99938 13.0788 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251020 0 31.03 31.43 30.83 31.4123 39534 30.891 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251020 0 104.9 104.9436 104.52 104.9026 1186 104.433 up up correct
BBP.US ETFis Series Trust I 20251020 0 72.67 73.68 72.67 73.387 3200 73.387 up up correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251020 0 75.49 75.8521 75.49 75.8521 18039 75.5457 up up correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251020 0 35.17 35.4648 35.14 35.43 27868 30.2572 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251020 0 21.99 22.2 21.96 22.2 1808200 19.0771 up up correct
BCIM.US abrdn ETFs 20251020 0 22.09 22.1789 22.06 22.1789 3726 21.3732 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251020 0 23.2399 23.2599 23.02 23.2599 3229 22.5379 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251020 0 16.12 16.2243 15.1117 16.2243 2793 15.9119 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251020 0 8.19 8.37 8.1 8.24 14682 8.24 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251020 0 32.69 32.822 32.69 32.822 200 32.0947 up up correct
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251020 0 3.08 3.08 2.98 3.02 38850 60.4 down down correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251020 0 22.51 22.69 22.441 22.525 19200 21.5449 up up correct
BFOR.US Barron's 400 ETF 20251020 0 80.17 80.63 80.17 80.6175 4133 80.1405 up up correct
BIBL.US Northern Lights Fund Trust IV 20251020 0 44.74 45.02 44.74 45.02 35478 44.9242 up up correct
BIGY.US ETF Series Solutions 20251020 0 52.5 52.86 52.445 52.814 7900 50.2149 up up correct
BIL.US SPDR Bloomberg Barclays 1 20251020 0 91.64 91.64 91.63 91.64 8215400 90.1829
BILS.US SPDR Series Trust 20251020 0 99.4 99.41 99.4 99.4 466900 97.8676
BITO.US ProShares Bitcoin Strategy ETF 20251020 0 18.23 18.413 18.101 18.27 24987500 15.4861 up up correct
BITQ.US Exchange Traded Concepts Trust 20251020 0 29.13 29.91 28.672 28.92 191900 28.92 down down correct
BIV.US Vanguard Intermediate 20251020 0 78.69 78.75 78.6519 78.75 1330904 77.4178 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251020 0 14 14.07 13.93 14.05 2270773 13.661 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251020 0 42.91 42.96 42.89 42.938 624700 42.2158 up down incorrect
BKEM.US BNY Mellon ETF Trust 20251020 0 74.62 74.805 74.62 74.769 1400 74.5723 up down incorrect
BKF.US iShares MSCI BRIC ETF 20251020 0 44.85 45.4387 44.85 45.355 2459 44.8563 up down incorrect
BKHY.US BNY Mellon High Yield Beta ETF 20251020 0 48.42 48.69 48.42 48.49 460700 47.0828 up up correct
BKIE.US BNY Mellon International Equity ETF 20251020 0 90.36 90.79 90.13 90.555 58700 89.5524 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251020 0 128.22 129.14 128.22 128.92 396891 128.5393 up up correct
BKLN.US Invesco Exchange 20251020 0 20.76 20.78 20.74 20.78 12090050 20.3553 up up correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251020 0 108.44 108.755 108.13 108.6115 21799 108.159 up up correct
BKSE.US BNY Mellon ETF Trust 20251020 0 111.5 111.62 111.5 111.572 1600 111.1418 up up correct
BKUI.US BNY Mellon ETF Trust 20251020 0 49.91 49.96 49.906 49.919 53300 49.0444 up up correct
BLES.US Northern Lights Fund Trust IV 20251020 0 42.68 42.94 42.68 42.9139 7191 42.6965 up up correct
BLOK.US Amplify Transformational Data Sharing ETF 20251020 0 71.33 72.93 70.77 71.54 362354 71.0422 up up correct
BLV.US Vanguard Long 20251020 0 72.1 72.2 72.0396 72.2 454324 70.8336 up up correct
BMED.US BlackRock Future Health ETF 20251020 0 28.208 28.334 28.208 28.288 3300 28.288 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251020 0 22.6695 22.687 22.66 22.687 4050 22.2839 up up correct
BNDD.US BNDD 20251020 0 101.414 101.414 101.414 101.414 100 99.903
BNKD.US MicroSectors U.S. Big Banks Index 20251020 0 14.65 14.65 14.01 14.096 1720 70.48 down up incorrect
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251020 0 25.17 26.42 25 26.18 39300 26.18 up down incorrect
BNO.US United States Brent Oil Fund LP 20251020 0 27.51 27.79 27.49 27.75 420564 27.75 up down incorrect
BOAT.US SonicShares Global Shipping ETF 20251020 0 30.85 30.877 30.703 30.775 7000 29.9721 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251020 0 28.11 29.73 28.09 29.36 10848700 29.36 up up correct
BOND.US PIMCO Active Bond Exchange 20251020 0 94.1 94.25 94.05 94.21 241038 92.2115 up up correct
BOUT.US Innovator ETFs Trust 20251020 0 38.74 38.74 38.64 38.64 262 38.5093 down down correct
BRF.US VanEck Vectors ETF Trust 20251020 0 15.702 15.92 15.7 15.865 3725 15.0065 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251020 0 68.81 70.43 68.78 69.5592 41502 68.5625 up up correct
BSV.US Vanguard Short 20251020 0 79.14 79.15 79.11 79.14 2608891 77.8573
BTAL.US AGFiQ U.S. Market Neutral Anti 20251020 0 15.49 15.5885 15.36 15.51 595275 15.1292 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251020 0 52.41 53.19 52.41 53.05 10600 52.9637 up up correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251020 0 285.11 292.49 284.13 288.7 1209000 28.87 up up correct
BUZZ.US VanEck Vectors ETF Trust 20251020 0 38 38.27 37.78 37.85 164700 37.85 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251020 0 22.97 23.006 22.9188 23 626179 22.7841 up up correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251020 0 27.52 27.5591 27.45 27.46 53623 27.2343 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251020 0 22.98 23.01 22.9701 23.01 30469 22.5078 up up correct
BZQ.US ProShares Trust 20251020 0 9.576 9.576 9.31 9.4194 40417 18.489 down down correct
CANE.US Teucrium Sugar 20251020 0 9.96 10.03 9.94 10.03 31800 10.03 up up correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251020 0 32.24 32.4526 32.24 32.4409 18757 32.2927 up up correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251020 0 22.48 22.48 22.33 22.355 2520 22.2074 down up incorrect
CBSE.US Listed Funds Trust 20251020 0 42.34 42.44 42.139 42.192 17500 42.048 down up incorrect
CCOR.US Core Alternative ETF 20251020 0 26.26 26.29 26.225 26.2788 1322 26.219 up down incorrect
CEF.US Sprott Physical Gold and Silver Trust 20251020 0 40.41 40.89 39.83 40.86 1140200 40.86 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251020 0 19.18 19.21 19.15 19.194 1300 18.3121 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251020 0 19 19 18.9687 18.985 11587 18.5276 down down correct
CGW.US Invesco Exchange 20251020 0 64.99 65.58 64.98 65.58 31400 64.5569 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251020 0 19.62 19.83 19.595 19.803 249692 19.6569 up up correct
CHGX.US ETF Series Solutions 20251020 0 27.7 27.79 27.7 27.775 5706 27.3502 up down incorrect
CHIQ.US Global X MSCI China Consumer Disc ETF 20251020 0 23.06 23.5 23.03 23.45 42400 23.2443 up down incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20251020 0 188.16 189.04 188.16 188.92 11004 23.4064 up up correct
CMBS.US iShares Trust 20251020 0 49.09 49.42 49.09 49.29 39757 48.5636 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251020 0 53.78 54.18 53.7636 54.18 70077 47.9366 up up correct
CMF.US iShares Trust 20251020 0 57.55 57.61 57.55 57.55 319089 56.8567
CNBS.US Amplify ETF Trust 20251020 0 29.9348 30.2299 29.7287 30.1434 8569 30.1434 up down incorrect
CNRG.US SPDR Kensho Clean Power ETF 20251020 0 98.08 98.5 96.57 96.79 11300 96.0599 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251020 0 40.31 40.37 39.5 40.37 39264 40.2966 up up correct
COM.US Direxion Shares ETF Trust 20251020 0 29.14 29.2373 29.113 29.2373 16372 29.123 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251020 0 22.2165 22.4291 22.2001 22.4291 34542 20.6169 up up correct
COPX.US Global X Copper Miners ETF 20251020 0 61.62 62.58 61.55 62.31 2117086 60.8825 up up correct
CORN.US Teucrium Commodity Trust 20251020 0 17.57 17.58 17.47 17.57 29400 17.57
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251020 0 99.27 99.38 99.27 99.3643 42863 97.4262 up up correct
CPER.US United States Copper Index Fund LP 20251020 0 31.03 31.28 30.89 31.23 429900 31.23 up down incorrect
CQQQ.US Invesco China Technology ETF 20251020 0 54.38 55.13 54.22 55.03 1338500 53.8411 up up correct
CRAK.US VanEck Vectors ETF Trust 20251020 0 37.03 37.24 36.92 37.0557 10970 36.3227 up up correct
CRBN.US iShares Trust 20251020 0 228.32 230.12 228.32 230.06 11141 226.7053 up up correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251020 0 22.03 22.63 21.71 21.96 40900 21.8185 down down correct
CSD.US Invesco S&P Spin 20251020 0 95.79 95.79 95.7644 95.7644 8223 95.6147 down up incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20251020 0 36.98 36.98 36.33 36.419 6800 35.7756 down up incorrect
CURE.US Direxion Shares ETF Trust 20251020 0 91.05 93.49 91 93.04 107905 92.8007 up down incorrect
CUT.US Invesco MSCI Global Timber ETF 20251020 0 28.5183 28.5995 28.5183 28.5995 977 27.899 up up correct
CVY.US Invesco Zacks Multi 20251020 0 25.98 26.2391 25.98 26.2391 4063 25.9671 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251020 0 92.9 93.2 92.4795 92.8 565825 92.136 down down correct
CWEB.US Direxion Shares ETF Trust 20251020 0 50.63 52.7267 50.0512 52.49 380372 51.0993 up up correct
CWI.US SPDR MSCI ACWI ex 20251020 0 35.55 35.74 35.55 35.67 395650 35.0366 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251020 0 68.19 68.82 68.19 68.651 40138 68.4443 up up correct
CZA.US Invesco Zacks Mid 20251020 0 109.0189 109.4105 109.0189 109.4105 602 107.74 up up correct
DAT.US ProShares Big Data Refiners ETF 20251020 0 47.98 48 47.77 47.87 2800 47.87 down down correct
DBA.US Invesco DB Multi 20251020 0 26.73 26.8099 26.63 26.77 138263 25.8382 up down incorrect
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251020 0 40.38 40.64 40.38 40.5353 21605 39.7618 up up correct
DBB.US Invesco DB Multi 20251020 0 21.04 21.14 20.96 21.1113 60104 20.5518 up up correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251020 0 22.16 22.34 22.16 22.34 185162 21.6126 up up correct
DBE.US Invesco DB Energy Fund 20251020 0 17.9 18.0573 17.88 18.0573 6303 17.3784 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251020 0 47.61 47.885 47.61 47.85 394821 46.6216 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251020 0 31.74 31.85 31.74 31.85 5300 31.4266 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251020 0 47.13 47.31 46.9 47.23 331593 46.4844 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251020 0 54.44 54.51 54.38 54.4695 6867 53.731 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251020 0 89.97 90.4 89.97 90.29 3200 90.2686 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251020 0 28.55 28.73 28.53 28.7 437900 27.5551 up up correct
DBO.US Invesco DB Oil Fund 20251020 0 12.23 12.38 12.22 12.36 377256 11.9351 up up correct
DBP.US Invesco DB Precious Metals Fund 20251020 0 99.01 100.2502 98.34 100.2502 12819 97.8545 up up correct
DDM.US ProShares Ultra Dow30 20251020 0 106.73 108.6 106.73 108.41 408424 54.075 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251020 0 21.625 21.63 21.6 21.63 2600 21.2729 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251020 0 34.8399 34.8399 34.76 34.7687 375 34.4884 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20251020 0 35.11 35.3 35.081 35.2186 7281 34.9039 up down incorrect
DEM.US WisdomTree Trust 20251020 0 45.77 45.98 45.7605 45.98 120065 45.5074 up up correct
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251020 0 33.3 33.55 33.24 33.55 87988 33.2269 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251020 0 57.73 57.95 57.62 57.8794 6411 57.6168 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251020 0 59.89 60.1268 59.89 60.1016 1622 59.5715 up up correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251020 0 38.47 38.75 38.47 38.69 1318600 38.6013 up up correct
DFAE.US Dimensional ETF Trust 20251020 0 32.22 32.465 32.21 32.43 409200 32.2224 up up correct
DFAI.US Dimensional International Core Equity Market ETF 20251020 0 36.76 36.9 36.75 36.87 610268 36.625 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251020 0 68.19 68.76 68.13 68.7 335200 68.5062 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251020 0 57.27 57.736 57.21 57.65 192000 57.4202 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251020 0 45.78 46.09 45.78 46.01 412301 45.8921 up up correct
DFCF.US Dimensional ETF Trust 20251020 0 43.23 43.27 43.215 43.27 624900 42.5149 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251020 0 69.57 69.745 69.57 69.7387 2823 68.872 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251020 0 66.69 68.87 66.69 68.36 188305 62.024 up up correct
DFIP.US Dimensional ETF Trust 20251020 0 42.48 42.49 42.445 42.47 69900 41.8549 down down correct
DFIV.US DFIV 20251020 0 46.04 46.17 46.01 46.15 683800 45.8038 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251020 0 93.53 93.865 93.53 93.69 5464 92.3694 up up correct
DFNM.US Dimensional ETF Trust 20251020 0 48.3 48.341 48.3 48.325 143800 47.7409 up up correct
DFSD.US Dimensional ETF Trust 20251020 0 48.47 48.5 48.45 48.5 493500 47.7201 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251020 0 72.58 73.106 72.58 73 407300 72.8452 up up correct
DGP.US DB Gold Double Long ETN 20251020 0 164.99 167.9999 160.95 167.47 28180 167.47 up up correct
DGRO.US iShares Core Dividend Growth ETF 20251020 0 68.155 68.56 68.12 68.49 1177757 68.0552 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251020 0 56.94 57.23 56.94 57.21 66612 56.6357 up up correct
DGT.US SPDR Series Trust 20251020 0 164.16 165.12 164.16 165.04 7080 162.6336 up down incorrect
DGZ.US DB Gold Short ETN 20251020 0 5.78 6.06 5.42 5.79 29759 5.79 up down incorrect
DHS.US WisdomTree U.S. High Dividend Fund 20251020 0 100.46 100.883 100.4399 100.8784 34406 99.5781 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251020 0 463.45 467.53 463.43 467.02 4556554 464.6739 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251020 0 18.505 18.51 18.5 18.5051 35195 18.129 up up correct
DIG.US ProShares Ultra Oil & Gas 20251020 0 33.86 34.45 33.85 34.29 50643 34.072 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20251020 0 77.032 77.43 77.032 77.3094 10887 76.9049 up down incorrect
DIV.US Global X SuperDividend U.S. ETF 20251020 0 17.21 17.2991 17.17 17.24 184267 16.7496 up down incorrect
DIVO.US Amplify ETF Trust 20251020 0 44.49 44.76 44.46 44.74 626000 43.9955 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20251020 0 31.74 31.771 31.74 31.771 700 31.3429 up up correct
DIVZ.US Listed Funds Trust 20251020 0 36.11 36.181 36.085 36.164 2000 35.7515 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251020 0 55.15 55.5221 55.15 55.5221 16571 55.1486 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251020 0 36.23 36.66 36.23 36.61 46400 36.61 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251020 0 86.8 87.37 86.8 87.26 156377 86.6314 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251020 0 78.56 78.8834 78.56 78.78 24361 77.9765 up up correct
DMCY.US The Advisors Inner Circle Fund III 20251020 0 30.63 30.69 30.615 30.615 700 30.1168 down down correct
DNL.US WisdomTree Global ex 20251020 0 41.22 41.5347 41.22 41.42 26496 41.1868 up up correct
DOG.US ProShares Short Dow30 20251020 0 24.42 24.42 24.205 24.23 1410426 23.9642 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251020 0 63.1199 63.25 62.9915 63.2068 7999 62.8429 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251020 0 51.26 51.51 51.2 51.4 89900 50.9471 up up correct
DOO.US WisdomTree International Dividend ex 20251020 0 68.07 68.07 66.1 66.23 123200 66.0846 down down correct
DPST.US Direxion Shares ETF Trust 20251020 0 80.4 85.06 79.53 84.05 1950372 83.5851 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251020 0 9.55 9.59 9.27 9.43 3110800 9.3982 down up incorrect
DRN.US Direxion Shares ETF Trust 20251020 0 9.8 9.96 9.74 9.96 427473 9.9012 up up correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251020 0 23.65 23.79 23.21 23.22 244584 23.1359 down up incorrect
DSCF.US Discipline Fund ETF 20251020 0 24.29 24.34 24.275 24.34 1783 24.0388 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251020 0 126.36 127.0568 126.36 126.94 92565 126.5856 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251020 0 57.63 58.0456 57.63 57.95 106326 57.7633 up up correct
DSTX.US ETF Series Solutions 20251020 0 30.955 30.955 30.955 30.955 100 30.5047
DTD.US WisdomTree U.S. Total Dividend Fund 20251020 0 83.89 84.25 83.795 84.18 34230 83.558 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20251020 0 51.13 51.89 51.13 51.89 2407 51.8707 up up correct
DTH.US WisdomTree International High Dividend Fund 20251020 0 48.76 48.92 48.72 48.9016 10354 48.4986 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251020 0 35.59 35.73 35.11 35.23 26980 34.891 down down correct
DUSL.US Direxion Shares ETF Trust 20251020 0 72.27 74.27 72.27 73.59 8176 66.1134 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251020 0 9.6 9.87 9.3701 9.52 2521295 94.2962 down up incorrect
DVYE.US iShares Inc. 20251020 0 29.81 29.9946 29.78 29.97 134405 29.5662 up up correct
DWM.US WisdomTree International Equity Fund 20251020 0 66.86 67.3 66.86 67.24 17754 66.7899 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251020 0 32.07 32.1376 32.0432 32.1376 1483 31.9559 up down incorrect
DWX.US SPDR S&P International Dividend ETF 20251020 0 43.03 43.1601 43.03 43.1519 20637 42.5023 up up correct
DXD.US ProShares Trust 20251020 0 22.12 22.12 21.7201 21.76 859954 21.5227 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251020 0 132.84 133.4 132.79 133.29 284700 132.9331 up up correct
DYLD.US Two Roads Shared Trust 20251020 0 22.81 22.9 22.78 22.828 6400 22.3812 up up correct
DYNF.US BlackRock ETF Trust 20251020 0 59.08 59.586 59.08 59.48 2511800 59.3466 up up correct
DZZ.US DB Gold Double Short ETN 20251020 0 1.75 1.75 1.55 1.63 40200 1.63 down down correct
EAGG.US iShares Trust 20251020 0 48.42 48.44 48.39 48.4 197542 47.6159 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251020 0 29.22 29.322 29.22 29.309 2000 29.309 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251020 0 35.5899 35.61 35.5899 35.6099 1435 34.6955 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20251020 0 27.57 27.57 27.549 27.549 900 27.4165 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251020 0 53.49 54.0627 53.49 54.0627 3752 52.7554 up down incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251020 0 21.39 21.42 21.375 21.41 355239 20.9104 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20251020 0 33.91 33.97 33.91 33.97 952 33.7731 up up correct
ECNS.US iShares Trust 20251020 0 36.54 36.88 36.47 36.68 24400 35.1406 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20251020 0 27.47 27.67 27.47 27.65 3900 27.1505 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251020 0 53.61 54.92 53.61 54.64 115625 54.5383 up up correct
EDIV.US SPDR Index Shares Funds 20251020 0 38.63 38.88 38.54 38.77 159067 38.5196 up up correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251020 0 23.15 23.19 23.15 23.1722 3297 22.9774 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20251020 0 40.006 40.2257 39.9409 40.2257 8673 40.0619 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251020 0 70.36 70.535 70.2 70.52 867730 69.6572 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251020 0 37.21 37.33 36.35 36.47 23900 36.2757 down down correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251020 0 26.8 26.89 26.67 26.82 19364 26.7245 up down incorrect
EEM.US iShares MSCI Emerging Markets ETF 20251020 0 54.56 55.025 54.555 54.92 29450609 54.1451 up down incorrect
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251020 0 17.79 17.91 17.79 17.89 600 17.7858 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251020 0 68.14 68.5912 68.14 68.565 39699 66.8858 up up correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251020 0 42.7 43.19 42.7 43.1113 2970 42.2469 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251020 0 54.89 55.3254 54.83 55.3254 9512 55.1346 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251020 0 79.831 80.678 79.831 80.678 2410 80.1492 up up correct
EEV.US ProShares Trust 20251020 0 9.75 9.75 9.61 9.6251 29381 18.977 down up incorrect
EFA.US iShares MSCI EAFE ETF 20251020 0 94.945 95.375 94.93 95.29 12951060 93.594 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251020 0 50.1 50.3612 50.1 50.3425 6845 49.4102 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251020 0 63.88 64.41 63.88 64.32 39500 64.1465 up up correct
EFO.US ProShares Ultra MSCI EAFE 20251020 0 61 61.937 61 61.82 4630 61.4681 up up correct
EFU.US ProShares UltraShort MSCI EAFE 20251020 0 9.58 9.58 9.5007 9.515 3650 9.3945 down down correct
EFZ.US ProShares Short MSCI EAFE 20251020 0 13.06 13.06 12.9927 13.0341 7878 12.8822 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251020 0 17.69 17.845 17.69 17.82 439114 17.649 up up correct
EINC.US VanEck Vectors Energy Income ETF 20251020 0 93.82 94.45 93.82 94.45 4000 92.3152 up up correct
EIRL.US iShares Trust 20251020 0 67.26 67.465 67.26 67.4634 1212 66.7899 up up correct
EIS.US iShares MSCI Israel ETF 20251020 0 98.95 99.5 98.51 99.41 36470 98.4219 up up correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251020 0 33.2 33.34 33.2 33.3137 5012 33.3137 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251020 0 29.236 29.264 29.19 29.254 2300 29.254 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251020 0 28.86 28.94 28.8 28.8849 18795 28.1775 up up correct
EMBD.US Global X Emerging Markets Bond ETF 20251020 0 23.9 24.03 23.855 24.03 12700 23.4736 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251020 0 25.39 25.47 25.39 25.46 27600 24.7711 up up correct
EMLC.US VanEck Vectors ETF Trust 20251020 0 25.54 25.57 25.52 25.57 4319359 24.9495 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251020 0 38.1 38.29 38.04 38.27 156592 37.9788 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251020 0 31.21 31.4 31.1801 31.3226 6155 31.0714 up up correct
EMNT.US EMNT 20251020 0 98.78 98.79 98.78 98.785 6600 97.2068 up up correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251020 0 44.42 45.13 44.39 45.01 45400 43.6647 up up correct
EMSG.US DBX ETF Trust 20251020 0 35.45 35.77 35.45 35.7475 8833 35.3106 up up correct
EMTY.US ProShares Trust 20251020 0 11.6176 11.65 11.61 11.6356 1451 11.5176 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251020 0 30.36 30.5799 30.36 30.55 51667 29.8379 up up correct
EOCT.US Innovator ETFs Trust 20251020 0 31.3 31.409 31.3 31.376 28900 31.376 up up correct
EPHE.US iShares MSCI Philippines ETF 20251020 0 25.41 25.41 25.3 25.33 47913 25.128 down down correct
EPI.US WisdomTree India Earnings Fund 20251020 0 46.27 46.49 46.24 46.48 590635 46.48 up up correct
EPOL.US iShares Trust 20251020 0 33.18 33.53 33.18 33.49 289700 32.3995 up up correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251020 0 51.51 51.905 51.51 51.9 98172 50.8372 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251020 0 68.55 69.1459 68.55 69.03 77689 68.7948 up up correct
EPU.US iShares MSCI Peru ETF 20251020 0 63.46 64.1 63.405 64 35997 63.7375 up up correct
EPV.US ProShares UltraShort FTSE Europe 20251020 0 23.86 23.922 23.72 23.7799 12191 23.4466 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251020 0 52.12 52.4 52.12 52.35 42343 52.1063 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251020 0 46.04 46.225 46.04 46.22 17080 45.9852 up up correct
EQWL.US Invesco Exchange 20251020 0 115.32 116.1085 115.1385 115.9293 76687 115.4236 up down incorrect
ERTH.US Invesco Exchange 20251020 0 47.46 47.7 47.46 47.62 3700 47.4081 up up correct
ERX.US Direxion Shares ETF Trust 20251020 0 52.03 53.25 52.03 53.05 221600 52.7944 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251020 0 21.73 21.79 21.33 21.43 216802 21.3469 down down correct
ESBA.US Empire State Realty OP L.P 20251020 0 7.05 7.27 6.91 6.91 4100 6.8748 down down correct
ESGA.US American Century Sustainable Equity ETF 20251020 0 77.49 77.65 77.44 77.6172 7946 77.4801 up down incorrect
ESGB.US IndexIQ Active ETF Trust 20251020 0 21.4999 21.5 21.475 21.4856 2278 21.0139 down down correct
ESGN.US Columbia ETF Trust I 20251020 0 37.93 38.05 37.9128 38.0004 9526 38.0004 up up correct
ESGS.US Columbia ETF Trust I 20251020 0 46.27 46.67 46.27 46.6559 6022 46.3967 up up correct
ESGY.US American Century Sustainable Growth ETF 20251020 0 65.3545 65.3545 65.3545 65.3545 0 65.3351
ETHO.US Etho Climate Leadership U.S. ETF 20251020 0 64.19 64.4492 64.18 64.37 3115 63.8317 up up correct
EUDG.US WisdomTree Trust 20251020 0 35.98 36.125 35.98 36.115 9221 35.9265 up up correct
EUM.US ProShares Short MSCI Emerging Markets 20251020 0 20.49 20.49 20.21 20.3 8194 20.1048 down down correct
EUO.US ProShares Trust II 20251020 0 28.52 28.57 28.47 28.565 17243 28.565 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251020 0 37.89 38.19 37.5 37.97 15700 37.8329 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251020 0 102.58 103.2 102.58 103.1 24854 102.549 up up correct
EUSB.US iShares Trust 20251020 0 44.27 44.28 44.24 44.27 33000 43.5648
EUSC.US WisdomTree Trust 20251020 0 48.89 49.0036 48.87 49.0004 36804 49.0004 up up correct
EVNT.US EVNT 20251020 0 11.79 11.83 11.75 11.816 18900 11.2739 up up correct
EVX.US VanEck Vectors ETF Trust 20251020 0 38.899 39.1 38.841 39.0982 4263 39.0261 up up correct
EWA.US iShares MSCI Australia ETF 20251020 0 27.11 27.2869 27.1 27.26 2256467 26.8019 up up correct
EWC.US iShares MSCI Canada ETF 20251020 0 50.55 50.77 50.55 50.72 2120500 50.2723 up up correct
EWD.US iShares MSCI Sweden ETF 20251020 0 47.91 48.1799 47.905 48.09 18298 47.5015 up up correct
EWG.US iShares MSCI Germany ETF 20251020 0 41.73 41.92 41.7 41.88 1956600 41.88 up up correct
EWH.US iShares Inc. 20251020 0 21.23 21.515 21.23 21.42 4200031 20.7537 up up correct
EWI.US iShares MSCI Italy ETF 20251020 0 51.14 51.28 51.05 51.24 130127 50.5782 up down incorrect
EWJ.US iShares MSCI Japan ETF 20251020 0 83.29 83.79 83.29 83.54 5450864 80.5266 up down incorrect
EWK.US iShares MSCI Belgium ETF 20251020 0 24.27 24.31 24.155 24.265 13966 24.1041 down down correct
EWL.US iShares MSCI Switzerland ETF 20251020 0 57.47 57.68 57.34 57.68 274000 57.68 up up correct
EWM.US iShares MSCI Malaysia ETF 20251020 0 25.77 25.82 25.75 25.82 137700 25.4149 up up correct
EWN.US iShares MSCI Netherlands ETF 20251020 0 58.61 59.04 58.61 58.85 65030 56.6857 up up correct
EWO.US iShares MSCI Austria ETF 20251020 0 30.56 30.7 30.56 30.63 10221 30.63 up up correct
EWP.US iShares MSCI Spain ETF 20251020 0 49.84 49.935 49.73 49.92 936470 49.236 up up correct
EWQ.US iShares MSCI France ETF 20251020 0 45.11 45.32 45.06 45.2 143577 44.9719 up down incorrect
EWS.US iShares MSCI Singapore ETF 20251020 0 28.28 28.415 28.215 28.38 847527 27.6963 up up correct
EWT.US iShares MSCI Taiwan ETF 20251020 0 65.92 66.435 65.92 66.17 2243675 63.2635 up up correct
EWU.US iShares MSCI United Kingdom ETF 20251020 0 42.05 42.2 42.03 42.16 1964974 41.3611 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251020 0 25.63 25.63 25.358 25.495 14161 25.2255 down down correct
EWW.US iShares MSCI Mexico ETF 20251020 0 66.54 66.66 65.58 65.94 1627800 64.6984 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251020 0 66.91 67.25 66.91 67.25 10800 65.9495 up up correct
EWY.US iShares MSCI South Korea ETF 20251020 0 89.87 90.565 89.855 90.43 5327027 88.4435 up up correct
EWZ.US iShares MSCI Brazil ETF 20251020 0 30 30.39 29.94 30.22 17833359 29.1969 up up correct
EXI.US iShares Global Industrials ETF 20251020 0 172.94 174.16 172.94 173.72 13866 172.7639 up up correct
EZA.US iShares MSCI South Africa ETF 20251020 0 65.95 66.37 65.77 66.21 128734 62.7754 up up correct
EZJ.US ProShares Ultra MSCI Japan 20251020 0 52.825 52.9181 52.56 52.6092 5263 52.3179 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251020 0 65.09 65.4299 65.014 65.38 20908 65.1263 up up correct
FAN.US First Trust Global Wind Energy ETF 20251020 0 20.04 20.064 19.96 19.96 34982 19.9064 down down correct
FAS.US Direxion Shares ETF Trust 20251020 0 161.53 166.55 161.12 165.6 542001 153.2368 up down incorrect
FAZ.US Direxion Shares ETF Trust 20251020 0 44.02 44.18 42.68 42.93 761000 42.7424 down up incorrect
FBND.US Fidelity Total Bond ETF 20251020 0 46.73 46.74 46.68 46.73 1861730 45.8213
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251020 0 188.3 190.42 187.92 189.4 10500 189.4 up up correct
FCG.US First Trust Natural Gas ETF 20251020 0 22.16 22.43 22.09 22.28 481100 22.1285 up up correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251020 0 70.46 71.09 70.4544 70.98 73659 70.8273 up up correct
FCOR.US Fidelity Merrimack Street Trust 20251020 0 48.55 48.57 48.49 48.57 22210 47.6692 up up correct
FDD.US First Trust Exchange 20251020 0 15.96 15.96 15.9 15.91 100944 15.7639 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251020 0 49.19 49.37 49.1115 49.31 45744 48.0075 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251020 0 100.82 101.23 100.6868 101.18 61186 100.9992 up up correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251020 0 42.85 43.07 42.84 43.05 549497 42.5227 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251020 0 65.44 65.91 65.44 65.8701 65486 65.6524 up up correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251020 0 73.12 74.3701 73.12 74.3701 7584 74.0276 up up correct
FDMO.US Fidelity Momentum Factor ETF 20251020 0 82.83 83.1536 82.79 83.09 19148 82.9405 up up correct
FDN.US First Trust Exchange 20251020 0 279.31 282.92 279.31 282.55 120100 282.55 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251020 0 58.64 59.22 58.64 59.0599 13323 58.7397 up up correct
FDVV.US Fidelity High Dividend ETF 20251020 0 55.67 56.04 55.67 55.99 759558 55.6005 up up correct
FDWM.US Fidelity Covington Trust 20251020 0 25.94 26.19 25.94 26.1502 510 26.1502 up up correct
FEDM.US FEDM 20251020 0 58.379 58.98 58.379 58.946 400 58.4056 up up correct
FEIG.US FEIG 20251020 0 42.018 42.018 42.005 42.005 200 41.2071 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20251020 0 23.94 24.17 23.93 24.1 3315920 23.9173 up up correct
FEU.US SPDR STOXX Europe 50 ETF 20251020 0 800 800 800 800 10 799.4183
FEUS.US FEUS 20251020 0 73.057 73.057 73.057 73.057 100 72.8399
FEZ.US SPDR EURO STOXX 50 ETF 20251020 0 63.04 63.42 63.03 63.4 2173026 62.8957 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251020 0 22.98 23.11 22.98 23.01 400 22.7854 up up correct
FFND.US Northern Lights Fund Trust II 20251020 0 29.86 30.11 29.83 30.01 6800 29.8188 up up correct
FFTY.US Innovator ETFs Trust 20251020 0 39.69 40.02 39.47 39.54 179501 39.0192 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251020 0 28.96 29.066 28.95 29.06 122968 28.4535 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251020 0 69.17 69.84 69.17 69.71 237552 69.4534 up up correct
FIDI.US Fidelity International High Dividend ETF 20251020 0 24.71 24.789 24.7 24.76 43496 24.5174 up up correct
FIDU.US Fidelity Covington Trust 20251020 0 81.64 82.243 81.64 82.1 48113 81.9571 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251020 0 2.49 2.61 2.4 2.48 12800 2.48 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20251020 0 43.9 44.18 43.86 44 43800 43.2618 up up correct
FISK.US Empire State Realty OP L.P 20251020 0 7.02 7.02 6.94 7.0195 1200 6.9828 down down correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251020 0 26.28 26.31 26.27 26.31 73400 25.8422 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251020 0 87.83 88.7 87.83 88.45 4800 88.4097 up up correct
FIVA.US Fidelity International Value Factor ETF 20251020 0 31.8 31.8996 31.7538 31.87 33848 31.7359 up up correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251020 0 64.6 65.04 64.6 64.7992 39493 64.698 up up correct
FIW.US First Trust Exchange 20251020 0 114.05 115.052 114.05 115 29983 114.765 up down incorrect
FLAU.US Franklin FTSE Australia ETF 20251020 0 32.47 32.6293 32.47 32.6217 1959 32.0194 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20251020 0 29.72 29.917 29.72 29.9 3500 29.351 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20251020 0 18.44 18.62 18.41 18.52 35271 17.5489 up down incorrect
FLCA.US Franklin Templeton ETF Trust 20251020 0 45.29 45.57 45.29 45.4842 11738 44.9844 up up correct
FLCB.US Franklin Templeton ETF Trust 20251020 0 21.89 21.92 21.88 21.92 202600 21.5406 up up correct
FLCH.US Franklin FTSE China ETF 20251020 0 25.01 25.35 24.95 25.22 242900 24.8323 up up correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251020 0 22.01 22.04 22 22.04 1068269 21.6251 up up correct
FLEE.US Franklin FTSE Europe ETF 20251020 0 35.409 35.491 35.409 35.491 2400 35.1481 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20251020 0 32.34 32.44 32.2968 32.43 58615 31.8608 up up correct
FLGR.US Franklin FTSE Germany ETF 20251020 0 32.945 33.1 32.9372 33.0898 4105 32.9823 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251020 0 20.81 20.82 20.8 20.815 41043 20.4705 up up correct
FLIN.US Franklin FTSE India ETF 20251020 0 39.14 39.38 39.095 39.28 3141875 39.1234 up up correct
FLJH.US Franklin Templeton ETF Trust 20251020 0 37.97 38.11 37.9 38.076 22300 37.262 up up correct
FLJP.US Franklin FTSE Japan ETF 20251020 0 35.67 35.88 35.67 35.74 285790 34.2174 up up correct
FLKR.US Franklin FTSE South Korea ETF 20251020 0 30.01 30.28 30 30.25 40700 29.1 up up correct
FLLA.US Franklin FTSE Latin America ETF 20251020 0 22.93 23.03 22.87 22.9383 8065 22.0718 up up correct
FLLV.US Franklin Templeton ETF Trust 20251020 0 59.24 59.8548 59.24 59.8548 1874 59.8548 up up correct
FLMB.US Franklin Liberty Federal Tax 20251020 0 23.97 23.98 23.9101 23.94 11802 23.5925 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251020 0 24.97 24.97 24.9276 24.95 276114 24.5713 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20251020 0 32.37 32.51 31.9939 32.18 99041 31.5244 down up incorrect
FLRG.US Fidelity Covington Trust 20251020 0 38.09 38.29 38.09 38.21 14400 38.0226 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251020 0 30.8 30.81 30.79 30.81 1058051 30.2521 up up correct
FLRT.US Pacer Funds Trust 20251020 0 47.33 47.35 47.31 47.324 111985 45.9312 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251020 0 35.178 35.178 35.178 35.178 145 34.7259
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251020 0 26.28 26.34 26.12 26.23 20600 25.5467 down up incorrect
FLSW.US Franklin FTSE Switzerland ETF 20251020 0 39.72 39.89 39.68 39.8811 4183 39.8317 up down incorrect
FLTB.US Fidelity Merrimack Street Trust 20251020 0 50.96 50.96 50.86 50.89 46640 50.0102 down up incorrect
FLTR.US VanEck Vectors ETF Trust 20251020 0 25.53 25.53 25.52 25.53 853100 25.0423
FLTW.US Franklin FTSE Taiwan ETF 20251020 0 61.25 61.78 61.25 61.53 40400 60.0289 up up correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251020 0 25.13 25.13 25.05 25.05 57100 24.6118 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251020 0 52.17 52.37 52.1105 52.35 116669 52.1428 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251020 0 49.292 49.59 49.292 49.4802 11025 47.6147 up up correct
FMNY.US First Trust Exchange 20251020 0 26.805 26.87 26.805 26.805 5100 26.3185
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251020 0 14.82 14.882 14.82 14.882 700 14.7914 up up correct
FNCL.US Fidelity MSCI Financials Index ETF 20251020 0 74.07 74.85 74.0387 74.69 113547 74.4292 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251020 0 30.82 31.07 30.8 31.03 581100 30.8818 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251020 0 25.72 25.88 25.72 25.88 83423 25.7629 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251020 0 44.43 44.5899 44.4006 44.52 111623 43.0282 up up correct
FNDE.US Schwab Strategic Trust 20251020 0 36.37 36.65 36.37 36.6 1401500 35.3171 up up correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251020 0 43.82 44.025 43.82 44 907678 42.7131 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251020 0 26.31 26.52 26.31 26.49 3437400 26.371 up up correct
FNGD.US MicroSectors FANG+ Index 20251020 0 4.98 5 4.79 4.81 951550 48.1 down down correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251020 0 243.63 248.856 243.1 248.743 5600 226.1033 up up correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251020 0 124.82 128.8343 124.82 127.74 14984 127.74 up up correct
FNGS.US MicroSectors FANG+ ETN 20251020 0 69.79 70.861 69.79 70.7 43900 70.7 up up correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251020 0 28.96 30.05 28.925 30 4803684 30 up up correct
FORH.US ETF Opportunities Trust 20251020 0 27.03 27.15 27.03 27.124 1600 26.6511 up down incorrect
FPE.US First Trust Preferred Securities and Income ETF 20251020 0 18.46 18.51 18.43 18.51 1746581 17.9867 up down incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251020 0 19.49 19.51 19.48 19.505 232404 18.9553 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20251020 0 165.13 165.13 163.49 163.65 21949 163.4291 down down correct
FQAL.US Fidelity Quality Factor ETF 20251020 0 74.41 74.75 74.37 74.6515 19662 74.4338 up up correct
FREL.US Fidelity Covington Trust 20251020 0 27.84 27.99 27.7844 27.98 176203 27.7562 up up correct
FRI.US First Trust S&P REIT Index Fund 20251020 0 28.32 28.412 28.22 28.412 47728 28.0684 up up correct
FRTY.US Alger Mid Cap 40 ETF 20251020 0 22.53 22.53 22.26 22.275 19900 22.2298 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20251020 0 44.7 44.78 44.67 44.75 33200 43.7773 up down incorrect
FSIG.US First Trust Exchange 20251020 0 19.33 19.33 19.3 19.31 337411 18.8396 down up incorrect
FSMB.US First Trust Short Duration Managed Municipal ETF 20251020 0 20.17 20.17 20.01 20.1 106542 19.7881 down down correct
FSMD.US Fidelity Covington Trust 20251020 0 43.35 43.69 43.24 43.66 64200 43.5361 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251020 0 50.8 50.82 50.5688 50.68 118701 50.3748 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251020 0 225.55 227.795 225.55 226.8 214718 226.526 up up correct
FTSD.US Franklin ETF Trust 20251020 0 91.23 91.23 90.9701 91.08 17155 89.4029 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251020 0 20.11 20.129 20.1 20.12 47586 19.8454 up up correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251020 0 59.63 59.785 59.03 59.23 203557 58.8568 down down correct
FVAL.US Fidelity Value Factor ETF 20251020 0 68.99 69.748 68.99 69.579 20109 69.2148 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251020 0 45.95 46.12 45.93 46.07 602720 45.7531 up up correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251020 0 64.3 64.53 64.3 64.47 5731 64.212 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251020 0 129.07 129.12 128.91 128.94 14394 127.7951 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251020 0 69.63 69.6656 69.61 69.63 48833 69.5851
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251020 0 66.76 66.8424 66.66 66.7375 5526 66.6138 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251020 0 107.59 107.64 107.41 107.42 67007 107.096 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251020 0 111.79 111.97 111.67 111.76 93200 111.76 down down correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251020 0 63.96 63.98 63.6407 63.7224 8616 63.3752 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251020 0 112.14 113.2784 112.14 113.13 7414 112.9929 up up correct
FXI.US iShares Trust 20251020 0 39.91 40.56 39.84 40.49 40080900 40.0552 up up correct
FXL.US First Trust Technology AlphaDEX Fund 20251020 0 168.61 169.97 168.61 169.7 10300 169.7 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251020 0 15.42 15.625 15.39 15.51 431809 15.4071 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20251020 0 56.71 57.2698 56.64 57.151 31567 56.8195 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251020 0 8.63 8.69 8.3844 8.42 30208 16.6782 down up incorrect
FXU.US First Trust Utilities AlphaDEX Fund 20251020 0 47.22 47.353 46.89 47.18 236965 46.8196 down up incorrect
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251020 0 61.04 61.12 60.98 61.03 157800 61.03 down up incorrect
FXZ.US First Trust Exchange 20251020 0 61.44 61.8805 61.44 61.87 6826 61.5187 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20251020 0 49.34 49.64 49.34 49.6113 4724 48.7993 up up correct
GAMR.US ETF Managers Trust 20251020 0 99.04 99.28 99.0211 99.0211 1936 98.5145 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251020 0 100.11 100.12 100.1 100.1 693389 98.6037 down down correct
GBLD.US Invesco MSCI Green Building ETF 20251020 0 18.3248 18.3248 18.3248 18.3248 0 17.901
GBUG.US iPath Gold ETN 20251020 0 39.78 40.664 39.46 40.39 83500 39.7583 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251020 0 21.69 21.89 21.69 21.88 16332 20.4831 up up correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251020 0 42.02 42.0799 42.02 42.055 46136 41.3772 up up correct
GDMA.US Alpha Architect ETF Trust 20251020 0 39.16 39.4 39.16 39.35 1700 38.2836 up up correct
GDOC.US Goldman Sachs ETF Trust 20251020 0 33.975 33.975 33.975 33.975 100 33.8686
GDX.US VanEck Vectors Gold Miners ETF 20251020 0 80.18 81.015 79.005 80.36 29436020 79.7806 up up correct
GDXD.US MicroSectors Gold Miners 20251020 0 0.672 0.71 0.653 0.671 275794 134.2 down down correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251020 0 106.46 106.97 104.15 106.13 7546400 103.74 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251020 0 227.89 233.66 216.69 228.52 894500 228.52 up up correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251020 0 41.64 42.0071 41.64 41.92 50203 40.9634 up up correct
GGRW.US Gabelli ETFs Trust 20251020 0 35.3 35.36 35.3 35.357 600 35.2079 up up correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251020 0 45.5 45.61 45.5 45.604 158559 44.3773 up up correct
GIGB.US Goldman Sachs ETF Trust 20251020 0 46.98 47.04 46.98 47.035 17209 46.1723 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251020 0 70.81 70.89 70.6069 70.6922 16262 69.4502 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251020 0 75.205 75.205 75.205 75.205 400 74.282
GLD.US SPDR Gold Trust 20251020 0 397.45 403.3 394.2 403.15 34523000 403.15 up up correct
GLDM.US World Gold Trust 20251020 0 85.51 86.75 84.98 86.69 10276900 86.69 up up correct
GLDX.US USCF ETF Trust 20251020 0 40.69 40.9062 40.64 40.9062 23468 32.646 up up correct
GLIN.US VanEck Vectors ETF Trust 20251020 0 46.43 46.7 46.39 46.63 13700 46.2401 up up correct
GLL.US ProShares Trust II 20251020 0 13.19 13.37 12.8 12.82 7319100 25.64 down up incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251020 0 37.1 37.196 36.915 37.09 32200 37.0818 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251020 0 185.4 187.31 184.35 187.27 121800 187.27 up down incorrect
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251020 0 140.64 141.6 140.55 141.2 8000 139.9827 up up correct
GNR.US SPDR S&P Global Natural Resources ETF 20251020 0 59.01 59.39 58.9507 59.34 181938 58.419 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251020 0 41.42 41.8499 41.01 41.48 63277 41.1102 up down incorrect
GOEX.US Global X Funds 20251020 0 74.32 75.54 73.5 74.92 26900 73.3971 up down incorrect
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251020 0 60.75 60.88 60.64 60.88 7005 59.2843 up down incorrect
GREK.US Global X MSCI Greece ETF 20251020 0 62.84 63.4 62.6701 62.99 120865 61.6922 up up correct
GRN.US iPath Series B Carbon ETN 20251020 0 31.8779 31.8779 31.8779 31.8779 195 31.8779
GRNB.US VanEck Vectors ETF Trust 20251020 0 24.48 24.55 24.48 24.525 14622 24.0991 up up correct
GSEU.US Goldman Sachs ETF Trust 20251020 0 43.97 44.1062 43.92 44.1062 13222 43.707 up up correct
GSG.US iShares S&P GSCI Commodity 20251020 0 22.5 22.69 22.5 22.69 216158 22.69 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251020 0 41.3 41.47 41.29 41.43 311581 41.2196 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251020 0 47.925 47.925 47.925 47.925 200 47.0346
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251020 0 46.3938 46.52 46.36 46.4497 7305 45.8005 up down incorrect
GSLC.US Goldman Sachs ETF Trust 20251020 0 129.6 130.61 129.6 130.42 191851 130.0897 up down incorrect
GSPY.US Gotham Enhanced 500 ETF 20251020 0 36.823 36.94 36.81 36.89 113131 35.9452 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251020 0 74.85 75.39 74.82 75.381 25678 75.1418 up down incorrect
GSY.US Invesco Ultra Short Duration ETF 20251020 0 50.205 50.21 50.2 50.2 742219 49.4859 down up incorrect
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251020 0 39.67 39.945 39.67 39.93 9200 39.93 up down incorrect
GTO.US Invesco Total Return Bond ETF 20251020 0 47.77 47.8 47.74 47.8 81107 47.0547 up down incorrect
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251020 0 43.74 43.995 43.72 43.95 219249 43.6399 up up correct
GURU.US Global X Guru Index ETF 20251020 0 60.44 60.79 60.16 60.7047 1465 60.6532 up up correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251020 0 21.735 22.24 21.53 21.91 875700 21.7971 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251020 0 152.43 153.0735 152.19 152.8461 6791 152.3382 up up correct
GWX.US SPDR S&P International Small Cap ETF 20251020 0 40.29 40.64 40.29 40.62 22024 39.96 up up correct
GXC.US SPDR Index Shares Funds 20251020 0 100.87 102.3 100.78 102.09 25500 100.7288 up up correct
GXG.US Global X MSCI Colombia ETF 20251020 0 34 34 33.34 33.41 92497 31.8225 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251020 0 13.05 13.1 13.03 13.03 8100 12.671 down down correct
HACK.US ETF Series Solutions 20251020 0 85.77 86.8708 85.77 86.71 58824 86.6461 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251020 0 36.3 36.425 36.17 36.392 2900 35.9239 up up correct
HAP.US VanEck Vectors Natural Resources ETF 20251020 0 57.6 57.9 57.6 57.77 6293 56.4757 up up correct
HAUZ.US DBX ETF Trust 20251020 0 23.67 23.77 23.64 23.76 69900 23.1814 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251020 0 38.83 38.99 38.75 38.9579 9158 38.3458 up up correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251020 0 29.69 29.77 29.65 29.69 74528 29.5161
HDG.US ProShares Hedge Replication ETF 20251020 0 51.5635 51.5926 51.5635 51.5926 430 51.2259 up up correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251020 0 16.56 16.59 16.41 16.51 98509 15.9476 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251020 0 15.85 16.0073 15.61 16.0073 1159 15.4204 up up correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251020 0 35.09 35.145 35.09 35.1269 646 34.7029 up up correct
HDV.US iShares Core High Dividend ETF 20251020 0 122.435 122.73 122.19 122.61 614292 121.3654 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251020 0 51.76 52.09 51.76 52.04 36300 52.04 up up correct
HEQT.US Simplify Exchange Traded Funds 20251020 0 31.5 31.54 31.455 31.493 34300 31.3951 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251020 0 52.19 52.45 52.19 52.3515 121587 50.185 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251020 0 42.99 43.21 42.99 43.2004 19306 42.7899 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251020 0 31.86 32 31.8248 31.9701 67467 31.2624 up up correct
HHH.US ETF Managers Trust 20251020 0 80.26 80.71 79.88 80.56 196100 80.56 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251020 0 61.36 63.22 61.36 62.5 65100 61.2288 up up correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251020 0 5.96 5.97 5.81 5.89 83980 58.2609 down down correct
HIPS.US GraniteShares HIPS US High Income ETF 20251020 0 11.55 11.5974 11.52 11.59 33299 11.0763 up up correct
HKND.US Humankind Benefit Corporation 20251020 0 35.09 35.4392 35.09 35.4083 1472 35.2425 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20251020 0 39.33 39.33 39.1701 39.26 33637 38.6917 down down correct
HOLD.US AdvisorShares Trust 20251020 0 33.37 33.742 33.37 33.742 1800 30.9561 up up correct
HOMZ.US ETF Series Solutions 20251020 0 45.92 46 45.84 45.9226 954 45.394 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251020 0 38.025 38.13 38.025 38.1128 11109 37.3752 up up correct
HTAB.US Hartford Exchange 20251020 0 19.41 19.43 19.39 19.42 199800 19.1173 up down incorrect
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251020 0 32.74 32.835 32.597 32.835 3000 32.5216 up down incorrect
HTRB.US Hartford Total Return Bond ETF 20251020 0 34.73 34.73 34.69 34.72 477997 34.0228 down down correct
HTUS.US Exchange Traded Concepts Trust 20251020 0 42.896 42.9405 42.8006 42.9405 2080 38.4134 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251020 0 39.33 39.5 39.33 39.5 2829 39.3301 up up correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251020 0 47.07 47.16 47.07 47.141 20700 46.0612 up up correct
HYDW.US DBX ETF Trust 20251020 0 47.3 47.4 47.3 47.4 27700 46.3024 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251020 0 19.89 20.0299 19.8827 19.95 143662 19.406 up up correct
HYG.US iShares Trust 20251020 0 80.77 80.91 80.77 80.88 43762289 78.9413 up up correct
HYGH.US iShares U.S. ETF Trust 20251020 0 85.89 86.1799 85.89 86.07 52292 83.7782 up up correct
HYGV.US FlexShares Trust 20251020 0 40.9 40.98 40.9 40.98 141900 39.7803 up up correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251020 0 36.89 36.96 36.89 36.94 974919 35.9777 up up correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251020 0 25.2 25.23 25.189 25.19 720754 24.72 down down correct
HYS.US PIMCO 0 20251020 0 95.14 95.36 95.11 95.25 132756 92.2357 up down incorrect
HYTR.US CP High Yield Trend ETF 20251020 0 21.79 21.81 21.78 21.81 62300 21.4034 up down incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251020 0 42.36 42.415 42.31 42.37 17362 41.1649 up down incorrect
IAI.US iShares U.S. Broker 20251020 0 171.9 173.44 171.3 172.75 54398 172.3192 up up correct
IAK.US iShares U.S. Insurance ETF 20251020 0 127.41 127.53 126.55 127.1 46781 126.4885 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251020 0 30.33 30.33 30.25 30.31 10200 30.31 down down correct
IAT.US iShares U.S. Regional Banks ETF 20251020 0 48.71 49.545 48.69 49.45 446849 48.9402 up down incorrect
IAU.US iShares Gold Trust 20251020 0 81.38 82.55 80.87 82.5 15793200 82.5 up down incorrect
IAUM.US iShares® Gold Trust Micro 20251020 0 43.07 43.68 42.79 43.66 4256600 43.66 up down incorrect
IBD.US Northern Lights Fund Trust IV 20251020 0 24.341 24.35 24.27 24.35 39813 23.9373 up down incorrect
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251020 0 25.14 25.16 25.14 25.16 294196 24.9883 up up correct
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251020 0 24.28 24.28 24.26 24.28 381801 23.8648
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251020 0 24.34 24.36 24.34 24.34 535807 23.9082
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251020 0 25.55 25.57 25.55 25.56 415863 25.0825 up up correct
IBDU.US iShares Trust 20251020 0 23.52 23.55 23.52 23.54 305700 23.0943 up up correct
IBDV.US iShares Trust 20251020 0 22.23 22.24 22.21 22.24 313500 21.8272 up up correct
IBDW.US iShares Trust 20251020 0 21.33 21.34 21.31 21.32 238700 20.9089 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251020 0 32.25 32.3476 32.1231 32.16 178834 31.8 down down correct
IBUY.US Amplify Online Retail ETF 20251020 0 73.77 74.5534 73.675 74.5534 7535 74.4754 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251020 0 81.21 81.5545 81.17 81.47 791532 79.9762 up up correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251020 0 34.71 34.959 34.71 34.85 25534 34.6445 up down incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251020 0 33.53 33.619 33.46 33.55 15962 32.9289 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251020 0 53.13 53.429 53.13 53.38 226769 52.4012 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251020 0 25.04 25.342 25 25.26 18255 25.1123 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251020 0 36.35 36.53 36.35 36.4683 14643 36.112 up up correct
IDRV.US iShares Trust 20251020 0 37.17 37.54 37.17 37.53 43900 37.1996 up up correct
IDU.US iShares U.S. Utilities ETF 20251020 0 116.12 116.38 114.9632 115.4 82546 114.6847 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251020 0 16.23 16.32 16.17 16.3 9883 15.9742 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251020 0 67.335 67.8955 67.335 67.8 7292789 66.6426 up up correct
IEUR.US iShares Core MSCI Europe ETF 20251020 0 68.95 69.27 68.9396 69.27 740363 68.4402 up up correct
IEV.US iShares Trust 20251020 0 66.41 66.7 66.41 66.68 360341 65.95 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251020 0 18.53 18.83 18.53 18.815 104747 18.7412 up up correct
IFED.US IFED 20251020 0 46.729 46.729 46.729 46.729 0 46.729
IG.US Principal Exchange 20251020 0 21.21 21.21 21.17 21.2 15178 20.7644 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251020 0 24.56 24.61 24.56 24.61 19534 24.0489 up up correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251020 0 52.22 52.31 52.2 52.29 1179268 51.1856 up up correct
IGM.US iShares Expanded Tech Sector ETF 20251020 0 128.73 129.89 128.68 129.49 305888 129.4252 up up correct
IHAK.US iShares Cybersecurity and Tech ETF 20251020 0 51.4 52.17 51.4 52.17 45112 52.1311 up down incorrect
IHDG.US WisdomTree Trust 20251020 0 46.74 47.07 46.74 47.02 72957 46.9485 up down incorrect
IHE.US iShares U.S. Pharmaceuticals ETF 20251020 0 74.45 74.904 74.3655 74.88 17755 74.3711 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251020 0 50.59 51.34 50.59 51.23 115545 50.9967 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251020 0 60.05 60.71 60.05 60.64 3387504 60.5791 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251020 0 21.997 22.04 21.97 22 6447 21.4896 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20251020 0 24.88 24.9199 24.88 24.905 5676 24.5542 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251020 0 35.453 35.48 35.4 35.401 8200 35.401 down down correct
IJH.US iShares Trust 20251020 0 64.99 65.34 64.875 65.26 5958868 64.9388 up up correct
IJJ.US iShares S&P Mid 20251020 0 129.31 130.164 129.27 129.97 88535 129.1773 up down incorrect
IJK.US iShares S&P Mid 20251020 0 95.37 95.85 95.21 95.67 153043 95.4666 up up correct
IJR.US iShares Core S&P Small 20251020 0 118.55 119.67 118.53 119.45 3561626 118.8977 up up correct
IJS.US iShares S&P Small 20251020 0 110.22 111.22 110.195 111.06 109178 110.5422 up down incorrect
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251020 0 33 33.04 32.93 32.986 2300 32.986 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251020 0 92.66 93.2255 92.66 93.1716 9402 92.8699 up up correct
ILCG.US iShares Morningstar Growth ETF 20251020 0 104.37 105.1375 104.37 104.94 36396 104.7859 up up correct
ILCV.US iShares Morningstar Value ETF 20251020 0 90.6096 90.97 90.56 90.9146 28759 90.453 up up correct
ILDR.US First Trust Exchange 20251020 0 33.39 33.529 33.36 33.44 15800 33.44 up up correct
ILF.US iShares Latin America 40 ETF 20251020 0 28.48 28.69 28.425 28.55 1327842 27.8771 up up correct
ILTB.US iShares Trust 20251020 0 51.38 51.4211 51.34 51.4211 17115 50.4146 up up correct
IMCB.US iShares Morningstar Mid 20251020 0 82.41 82.95 82.41 82.8698 23460 82.5243 up up correct
IMCG.US iShares Morningstar Mid 20251020 0 82.23 82.8194 82.23 82.63 59630 82.4155 up down incorrect
IMTB.US iShares Core 5 20251020 0 44.61 44.61 44.4773 44.54 10996 43.7308 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251020 0 47.57 47.71 47.51 47.67 311489 46.0066 up up correct
INCO.US Columbia India Consumer ETF 20251020 0 66.83 67.22 66.83 67.17 10400 67.17 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251020 0 59.13 59.46 58.85 59.37 27694 59.1594 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251020 0 39.5 39.745 39.37 39.7212 19475 38.7537 up up correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251020 0 43.95 44.16 43.808 44.13 84287 44.0297 up up correct
INKM.US SSGA Active Trust 20251020 0 33.28 33.36 33.27 33.32 7057 32.7744 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251020 0 24.1 24.13 24.05 24.13 32400 23.7961 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251020 0 36.33 36.49 36.33 36.45 155945 35.9492 up up correct
IOCT.US Innovator ETFs Trust 20251020 0 34.43 34.49 34.32 34.469 38100 34.469 up up correct
IOO.US iShares Global 100 ETF 20251020 0 120.87 121.86 120.81 121.61 78500 121.1766 up up correct
IPAC.US iShares Core MSCI Pacific ETF 20251020 0 74.85 75.29 74.85 75.16 74050 72.8604 up up correct
IPAY.US ETF Series Solutions 20251020 0 56.42 57.17 56.3466 57.17 8698 56.7287 up up correct
IPO.US Renaissance IPO ETF 20251020 0 48.67 49.22 48.52 48.72 46000 48.72 up up correct
IPOS.US Renaissance International IPO ETF 20251020 0 17.36 17.36 17.13 17.26 3587 17.2414 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251020 0 28.75 28.9297 28.75 28.901 132939 28.7348 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251020 0 34.47 34.69 34.47 34.63 8765 34.4137 up up correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251020 0 44.84 45.05 44.84 45.03 2413267 44.5869 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251020 0 34.9 35.09 34.9 34.99 9100 34.746 up up correct
IQSU.US IQ Candriam ESG US Equity ETF 20251020 0 53.65 53.896 53.65 53.868 1900 53.6967 up up correct
ISCB.US iShares Morningstar Small 20251020 0 63.79 64.3355 63.79 64.3355 1877 64.0254 up up correct
ISCF.US iShares Trust 20251020 0 40.87 41.02 40.8249 40.99 43910 40.2136 up up correct
ISCG.US iShares Morningstar Small 20251020 0 55.39 55.62 55.27 55.5 17000 55.3932 up up correct
ISCV.US iShares Morningstar Small 20251020 0 66.49 66.875 66.4665 66.8428 9722 66.379 up down incorrect
ISRA.US VanEck Vectors Israel ETF 20251020 0 54.09 54.3385 53.66 54.307 4587 53.5293 up down incorrect
ISWN.US Amplify ETF Trust 20251020 0 21.52 21.584 21.52 21.584 1200 21.4277 up down incorrect
ITAN.US Alpha Architect ETF Trust 20251020 0 34.91 35.1 34.91 35.071 2000 34.9782 up down incorrect
ITEQ.US BlueStar Israel Technology ETF 20251020 0 57.73 58.436 57.73 58.38 5391 57.8928 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251020 0 145.96 147.0776 145.96 146.88 1245522 146.3991 up up correct
IVE.US iShares Trust 20251020 0 206.9 208.72 206.9 208.42 590841 207.4494 up up correct
IVES.US ETF Managers Trust 20251020 0 33.41 33.68 33.41 33.54 647900 33.4031 up up correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251020 0 35.69 35.84 35.66 35.8 339813 35.157 up up correct
IVOG.US Vanguard S&P Mid 20251020 0 119.04 119.5 118.65 119.275 20573 118.5201 up up correct
IVOL.US Krane Shares Trust 20251020 0 19.48 19.54 19.444 19.5 759200 19.2093 up up correct
IVOO.US Vanguard Admiral Funds 20251020 0 109.95 110.55 109.8353 110.37 50778 109.9554 up up correct
IVOV.US Vanguard S&P Mid 20251020 0 100.16 101.01 100.16 100.85 10536 99.0675 up up correct
IVV.US iShares Core S&P 500 ETF 20251020 0 670.58 675.4982 670.54 674.59 7433185 672.2101 up up correct
IVW.US iShares S&P 500 Growth ETF 20251020 0 120.84 121.6488 120.84 121.42 1620300 121.2907 up up correct
IWB.US iShares Russell 1000 ETF 20251020 0 366.27 368.91 366.27 368.39 288400 367.3038 up up correct
IWC.US iShares Micro 20251020 0 156.06 157.985 155.02 157.76 19812 157.0425 up down incorrect
IWD.US iShares Russell 1000 Value ETF 20251020 0 203.71 205.12 203.68 204.91 2816093 203.9255 up down incorrect
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251020 0 45.6648 45.6648 45.6648 45.6648 20 45.6648
IWF.US iShares Russell 1000 Growth ETF 20251020 0 469.75 473.55 469.66 472.67 2166686 472.1925 up up correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251020 0 57.7667 57.7667 57.7667 57.7667 184 57.7667
IWL.US iShares Russell Top 200 ETF 20251020 0 166.59 167.9 166.59 167.68 52171 167.2478 up down incorrect
IWM.US iShares Trust 20251020 0 246.62 248.33 246.14 248.16 32545029 247.3306 up down incorrect
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251020 0 23.925 23.925 23.925 23.925 100 23.925
IWN.US iShares Russell 2000 Value ETF 20251020 0 178.62 180.39 178.2 180.11 667000 179.0815 up up correct
IWO.US iShares Russell 2000 Growth ETF 20251020 0 329.4 331.19 327.98 330.33 264434 329.5991 up up correct
IWP.US iShares Russell Mid 20251020 0 141.97 143.04 141.97 142.59 780683 142.4271 up up correct
IWR.US iShares Russell Mid 20251020 0 95.91 96.57 95.905 96.4 1166489 96.0107 up up correct
IWS.US iShares Russell Mid 20251020 0 138.59 139.54 138.59 139.38 271453 138.7404 up up correct
IWV.US iShares Russell 3000 ETF 20251020 0 379.5 382.3743 379.5 381.82 77534 380.7568 up up correct
IWX.US iShares Russell Top 200 Value ETF 20251020 0 88.33 88.875 88.24 88.8 170411 88.4171 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251020 0 274.33 276.585 274.32 276.04 258248 275.772 up up correct
IXC.US iShares Global Energy ETF 20251020 0 40.58 40.9058 40.58 40.8 223313 39.9895 up down incorrect
IXG.US iShares Global Financials ETF 20251020 0 113.36 114.52 113.36 114.2972 26122 113.287 up up correct
IXJ.US iShares Global Healthcare ETF 20251020 0 91.91 92.7 91.91 92.52 689978 91.9567 up up correct
IXN.US iShares Global Tech ETF 20251020 0 105.59 106.63 105.59 106.18 382979 105.2277 up down incorrect
IXP.US iShares Global Comm Services ETF 20251020 0 123.74 124.755 123.74 124.66 16043 121.4872 up down incorrect
IYC.US iShares U.S. Consumer Services ETF 20251020 0 103.35 103.79 103.32 103.69 71239 103.5821 up up correct
IYE.US iShares U.S. Energy ETF 20251020 0 45.85 46.31 45.85 46.19 647062 45.8616 up up correct
IYF.US iShares U.S. Financials ETF 20251020 0 121.82 123.14 121.82 122.82 362420 122.2782 up up correct
IYG.US iShares U.S. Financial Services ETF 20251020 0 87.15 88.27 87.15 88.14 61134 87.8903 up up correct
IYH.US iShares U.S. Healthcare ETF 20251020 0 60.58 61.14 60.53 61.04 240625 60.8077 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251020 0 69.47 69.59 69.14 69.36 205975 68.6558 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251020 0 148.39 149.78 148.39 149.75 19333 149.0073 up up correct
IYR.US iShares U.S. Real Estate ETF 20251020 0 97.465 97.9799 97.19 97.97 4121666 97.0818 up up correct
IYW.US iShares U.S. Technology ETF 20251020 0 198.26 200.4 198.26 199.67 425172 199.6137 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251020 0 162.62 163.93 162.62 163.78 29678 163.3045 up up correct
JAAA.US Janus Detroit Street Trust 20251020 0 50.62 50.64 50.61 50.62 6838900 49.5925
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251020 0 46.97 47.04 46.96 47.01 27672 46.1854 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251020 0 54.105 54.18 54.105 54.161 1000 53.6516 up up correct
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251020 0 3.55 3.7199 3.51 3.58 2037240 70.9518 up up correct
JEPI.US J.P. Morgan Exchange 20251020 0 56.97 57.23 56.95 57.17 4256100 55.3858 up up correct
JETS.US U.S. Global Jets ETF 20251020 0 25.01 25.59 24.93 25.49 3704184 25.2829 up up correct
JHCB.US John Hancock Exchange 20251020 0 21.97 21.97 21.94 21.96 4500 21.5243 down down correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251020 0 32.54 32.78 32.5 32.78 80632 32.2805 up up correct
JHMB.US John Hancock Exchange 20251020 0 22.48 22.48 22.414 22.45 20000 22.0318 down down correct
JHMD.US John Hancock Multifactor Developed International ETF 20251020 0 40.48 40.65 40.4595 40.63 25594 40.0629 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20251020 0 78.24 78.79 78.24 78.71 22963 78.259 up up correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251020 0 64.5 64.8 64.3801 64.68 103310 64.324 up up correct
JHMU.US John Hancock Exchange 20251020 0 26.29 26.29 26.24 26.24 600 25.85 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251020 0 41.93 42.13 41.84 42.0844 7955 41.7934 up up correct
JIG.US J.P. Morgan Exchange 20251020 0 76.19 76.62 76.19 76.4601 13458 74.7624 up up correct
JIGB.US J.P. Morgan Exchange 20251020 0 46.5766 46.59 46.542 46.59 601 45.6522 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251020 0 92.66 93.2255 92.66 93.1716 9402 93.1716 up up correct
JKE.US iShares Morningstar Growth ETF 20251020 0 104.37 105.1375 104.37 104.94 36396 104.94 up up correct
JKF.US iShares Morningstar Value ETF 20251020 0 90.6096 90.97 90.56 90.9146 28759 90.9146 up up correct
JKG.US iShares Morningstar Mid 20251020 0 82.41 82.95 82.41 82.8698 23460 82.8698 up up correct
JKJ.US iShares Morningstar Small 20251020 0 63.79 64.3355 63.79 64.3355 1877 64.3355 up up correct
JKK.US iShares Morningstar Small 20251020 0 55.39 55.6172 55.268 55.5 16954 55.5 up up correct
JMBS.US Janus Henderson Mortgage 20251020 0 46.06 46.075 46.005 46.07 408978 45.0975 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251020 0 67.73 68.13 67.73 68.0245 29796 67.8565 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251020 0 97.27 97.48 97.27 97.45 3115532 94.8418 up up correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251020 0 184.01 186.25 177 183.33 435200 182.4737 down down correct
JOJO.US Tidal ETF Trust 20251020 0 15.74 15.765 15.73 15.765 9500 15.449 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251020 0 58 60 58 59.03 362500 58.1458 up up correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251020 0 59.39 59.5239 59.33 59.4884 8794 58.4833 up up correct
JPIE.US J.P. Morgan Exchange 20251020 0 46.41 46.42 46.38 46.41 1065100 45.3583
JPIN.US JPMorgan Diversified Return International Equity ETF 20251020 0 67.03 67.3 67.03 67.24 7354 65.7506 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251020 0 40.52 40.5925 40.52 40.59 2687 39.6553 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251020 0 107.6 107.845 107.5297 107.7805 3085 107.0728 up down incorrect
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251020 0 50.27 50.4819 50.07 50.4748 18222 50.1611 up down incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251020 0 123.12 123.4503 123.035 123.4503 2473 122.5635 up down incorrect
JPXN.US iShares JPX 20251020 0 87.62 88.21 87.62 88.07 3697 86.0084 up up correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251020 0 62.48 62.8901 62.48 62.81 479520 62.5649 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251020 0 47.69 47.7 47.66 47.7 98400 46.8538 up up correct
JSTC.US Tidal ETF Trust 20251020 0 20.29 20.41 20.29 20.395 11300 20.222 up up correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251020 0 60.6332 60.6332 60.6332 60.6332 25 60.4272
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251020 0 94.5 94.83 94.5 94.7281 5767 94.4731 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20251020 0 47.7 48.03 47.7 47.95 14489 47.6427 up down incorrect
JXI.US iShares Global Utilities ETF 20251020 0 81.67 81.67 81.1418 81.3602 17710 80.4175 down up incorrect
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251020 0 30.55 30.95 30.55 30.86 3748 30.804 up up correct
KBA.US KraneShares Trust 20251020 0 29.42 29.57 29.42 29.57 86084 29.1048 up up correct
KBE.US SPDR S&P Bank ETF 20251020 0 56.32 57.32 56.08 57.15 2062480 56.7767 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251020 0 17.94 18 17.85 17.856 16700 17.3478 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251020 0 148.61 149.6 148.61 149.17 15400 148.4515 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251020 0 26.12 26.49 26.12 26.471 4800 25.1319 up up correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251020 0 36.48 36.61 36.48 36.524 3200 35.3412 up up correct
KEUA.US KraneShares European Carbon Allowance ETF 20251020 0 26.83 26.929 26.83 26.929 400 26.3238 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251020 0 29.54 29.93 29.02 29.77 74900 29.5217 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251020 0 24.533 24.57 24.533 24.56 1000 23.8547 up up correct
KIE.US SPDR S&P Insurance ETF 20251020 0 56.9 57.04 56.55 56.94 1647447 56.6447 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251020 0 50.9703 51.01 50.9703 51.01 548 51.01 up up correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251020 0 27.17 27.2 27.0402 27.08 157961 25.7761 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251020 0 11.21 11.2249 11.12 11.2249 8129 11.1865 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251020 0 117.9 117.9 117.805 117.805 500 117.3218 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251020 0 35.41 35.47 33.14 33.55 4281300 33.55 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251020 0 63.92 64.585 63.92 64.49 86152 63.7351 up up correct
KONG.US ETF Opportunities Trust 20251020 0 30.23 30.32 30.14 30.269 1100 30.1596 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20251020 0 47.93 48 47.91 47.97 35180 46.9569 up up correct
KORU.US Direxion Shares ETF Trust 20251020 0 145.7 148.84 145.7 148.39 100764 146.9792 up up correct
KRBN.US KraneShares Global Carbon ETF 20251020 0 33.91 34.101 33.79 33.97 7600 33.3278 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251020 0 59.68 60.69 59.28 60.54 27836200 60.1637 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251020 0 40.77 40.96 40.745 40.89 448324 40.4012 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251020 0 18.4 18.514 18.3 18.41 245400 18.41 up up correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251020 0 19.48 19.59 19.15 19.57 159700 18.8184 up up correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251020 0 27.38 27.42 27.37 27.379 1300 25.7015 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251020 0 39.61 40.465 39.39 40.36 28178200 38.0421 up up correct
KXI.US iShares Global Consumer Staples ETF 20251020 0 66.36 66.37 66.1741 66.24 38896 65.4534 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251020 0 31.35 31.86 29.9 30.27 1702394 29.9125 down down correct
LABU.US Direxion Shares ETF Trust 20251020 0 119.3 124.28 117.28 123.11 984512 122.4768 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251020 0 33.1994 33.1994 33.1994 33.1994 2 33.1994
LCR.US Leuthold Core ETF 20251020 0 38.17 38.17 38.12 38.12 700 37.6052 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251020 0 54.121 54.34 54.121 54.303 5400 53.3233 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251020 0 72.91 73.39 72.91 73.29 27100 73.0449 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251020 0 96.15 96.2759 96.15 96.246 16396 94.5583 up down incorrect
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251020 0 41.38 41.42 41.34 41.405 72171 40.4108 up down incorrect
LGH.US HCM Defender 500 Index ETF 20251020 0 60.43 61.08 60.43 60.98 12700 60.7463 up down incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251020 0 175.52 176.2199 175.4445 176.12 10534 175.1681 up up correct
LGOV.US First Trust Exchange 20251020 0 22.22 22.22 22.169 22.21 73100 21.7449 down down correct
LIT.US Global X Funds 20251020 0 57.15 57.7707 57.15 57.65 282705 57.4939 up up correct
LOPP.US Gabelli ETFs Trust 20251020 0 32.6243 32.6243 32.6243 32.6243 9 32.3599
LOUP.US Innovator ETFs Trust 20251020 0 76.76 77.35 76.73 77.0039 12776 77.0039 up up correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251020 0 112.46 112.56 112.415 112.54 26361141 110.488 up up correct
LQDB.US iShares Trust 20251020 0 88.437 88.515 88.42 88.515 3400 86.8312 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251020 0 93.31 93.37 93.23 93.31 45000 91.1285
LRGF.US iShares MSCI USA Multifactor ETF 20251020 0 68.69 69.22 68.69 69.09 106366 68.8369 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251020 0 47.53 47.97 47.53 47.882 4600 47.882 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251020 0 44.04 44.33 44.04 44.25 11082 43.9518 up up correct
LSAT.US Two Roads Shared Trust 20251020 0 40.57 40.92 40.57 40.85 16300 40.1015 up up correct
LTL.US ProShares Ultra Telecommunications 20251020 0 110.59 112.13 110.59 111.74 3293 27.8453 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251020 0 54.18 54.235 54.1054 54.235 133033 53.6047 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251020 0 54.446 54.446 54.446 54.446 200 54.4033
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251020 0 20.29 20.32 20.25 20.28 3200 20.1498 down down correct
MBOX.US Freedom Day Dividend ETF 20251020 0 34.98 35.014 34.98 35.014 1500 34.8145 up up correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251020 0 21 21 20.96 20.9744 4949 20.5541 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251020 0 593.64 596.67 592.62 595.95 653486 593.8095 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251020 0 91.08 91.43 90.89 91.32 184761 91.131 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251020 0 83.1 83.65 83.1 83.58 39693 83.1979 up up correct
META.US Roundhill Ball Metaverse ETF 20251020 0 721.19 733.77 720.18 732.17 8900204 731.5733 up up correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251020 0 21.55 21.55 20.85 21.2747 28465 21.145 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251020 0 37.245 37.2841 37.239 37.2797 9829 36.9635 up down incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20251020 0 22.61 22.7 22.61 22.695 3000 22.6269 up down incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20251020 0 55.8892 56.04 55.863 56.0201 5441 55.8048 up down incorrect
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251020 0 244.86 246.85 244.86 246.53 55297 245.9433 up down incorrect
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251020 0 404.57 408.21 404.57 407.47 181560 407.0823 up up correct
MGV.US Vanguard World Fund 20251020 0 137.81 138.59 137.81 138.51 229799 137.709 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251020 0 67.12 67.295 67.09 67.219 5567 67.1793 up up correct
MIDE.US DBX ETF Trust 20251020 0 32.233 32.233 32.233 32.233 100 32.0551
MIDU.US Direxion Shares ETF Trust 20251020 0 49.4 50.18 49.3 50.06 40099 50.001 up up correct
MINO.US PIMCO ETF Trust 20251020 0 45.61 45.71 45.61 45.65 40400 44.9064 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251020 0 100.52 100.53 100.51 100.52 1195731 98.7455
MJ.US ETFMG Alternative Harvest ETF 20251020 0 35.01 35.95 34.89 35.78 60687 35.0704 up up correct
MLPA.US Global X MLP ETF 20251020 0 47.23 47.7 47.23 47.65 221981 45.7929 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251020 0 24 24.18 23.95 24.18 1786 23.7759 up up correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251020 0 54.065 54.065 54.065 54.065 100 52.6281
MLPX.US Global X MLP & Energy Infrastructure ETF 20251020 0 59 59.3999 59 59.2 166844 57.7409 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251020 0 23.98 24.0917 23.98 24.07 10122 23.6772 up up correct
MMIT.US IndexIQ Active ETF Trust 20251020 0 24.4 24.4257 24.3951 24.4 153796 24.0447
MMLG.US First Trust Exchange 20251020 0 35.9956 36.2 35.9956 36.12 8497 36.12 up up correct
MMSC.US MMSC 20251020 0 24.09 24.2 24 24.165 6500 24.165 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251020 0 286 286.6388 286 286.6388 1390 286.048 up up correct
MNA.US IQ Merger Arbitrage ETF 20251020 0 35.88 35.93 35.78 35.794 44624 35.794 down down correct
MOO.US VanEck Vectors Agribusiness ETF 20251020 0 73.09 73.52 73.09 73.37 69210 71.5945 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251020 0 10.41 10.52 10.355 10.5 902806 10.175 up up correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251020 0 52.81 52.81 52.78 52.794 400 52.2541 down down correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251020 0 4.85 4.99 4.82 4.94 5020000 4.94 up up correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251020 0 44.981 45.045 44.981 45.045 888 44.1356 up up correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251020 0 39.113 39.113 39.113 39.113 100 39.113
MUB.US iShares Trust 20251020 0 107.52 107.62 107.48 107.51 2674689 106.1004 down down correct
MUNI.US PIMCO ETF Trust 20251020 0 52.67 52.685 52.61 52.62 296431 51.9065 down down correct
MUSI.US American Century Multisector Income ETF 20251020 0 44.56 44.56 44.455 44.475 4100 43.471 down down correct
MUST.US Columbia Multi 20251020 0 20.66 20.76 20.6 20.73 79865 20.4543 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251020 0 14.61 14.7 14.3089 14.68 6974 13.8654 up up correct
MVV.US ProShares Ultra MidCap400 20251020 0 68.15 68.9 68.15 68.72 9005 68.5081 up up correct
MXI.US iShares Global Materials ETF 20251020 0 92.65 93.1434 92.65 93.1434 2951 92.4568 up up correct
MYY.US ProShares Short MidCap400 20251020 0 17.9 17.9 17.8353 17.8353 2188 17.6464 down down correct
MZZ.US ProShares UltraShort MidCap400 20251020 0 8.31 8.31 8.2376 8.2376 1070 8.1099 down down correct
NACP.US Impact Shares Trust I 20251020 0 48.22 48.34 48.22 48.34 1100 48.34 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251020 0 66.19 67.1835 64.83 65.59 783185 65.5223 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251020 0 64.46 64.9275 64.46 64.9263 12495 64.2554 up up correct
NDVG.US Nuveen Dividend Growth ETF 20251020 0 35.84 35.843 35.84 35.843 400 35.7422 up down incorrect
NERD.US Listed Funds Trust 20251020 0 27.23 27.355 27.16 27.3 7500 27.1303 up down incorrect
NETL.US Fundamental Income Net Lease Real Estate ETF 20251020 0 24.76 24.93 24.74 24.93 5700 24.4023 up down incorrect
NFLT.US Virtus Newfleet Multi 20251020 0 22.93 23.1555 22.93 23.09 23269 22.6559 up up correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251020 0 64.23 64.26 64.1012 64.1909 16833 61.5039 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251020 0 154.95 154.95 148.0101 151.22 733700 147.5426 down down correct
NORW.US Global X MSCI Norway ETF 20251020 0 29.26 29.5826 29.26 29.5826 2682 29.165 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20251020 0 18.329 18.63 18.269 18.27 440 91.35 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251020 0 16.96 17.46 16.9 17.46 57200 17.46 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251020 0 37.73 37.91 37.73 37.898 1800 37.504 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251020 0 43.92 44.12 43.92 44.0554 10470 43.3359 up up correct
NTSX.US WisdomTree Trust 20251020 0 54.22 54.81 54.22 54.62 61100 54.4556 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251020 0 21.45 21.4605 21.45 21.4605 1613 21.0836 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251020 0 22.625 22.65 22.62 22.65 68839 22.2905 up up correct
NUGO.US Nushares ETF Trust 20251020 0 39.63 39.78 39.63 39.718 2200 39.718 up up correct
NUGT.US Direxion Shares ETF Trust 20251020 0 167.545 170.79 162.5 168.02 1431926 167.8431 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251020 0 21.665 21.69 21.66 21.69 6300 21.1138 up down incorrect
NUSA.US Nuveen Enhanced Yield 1 20251020 0 23.5045 23.5045 23.5 23.5 1275 23.1358 down up incorrect
NWLG.US Nuveen Winslow Large 20251020 0 38.1658 38.1658 38.1658 38.1658 252 38.1658
NYF.US iShares New York Muni Bond ETF 20251020 0 53.78 53.8 53.755 53.78 74643 53.0919
OALC.US Unified Series Trust 20251020 0 35.076 35.076 34.81 34.914 16800 34.7054 down up incorrect
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251020 0 25.67 25.7805 25.67 25.7 1619 25.2056 up down incorrect
OCIO.US ClearShares OCIO ETF 20251020 0 37.3046 37.55 37.3046 37.55 997 34.4309 up up correct
OEF.US iShares S&P 100 ETF 20251020 0 334.32 337.04 334.32 336.58 215411 335.7463 up up correct
OGCP.US Empire State Realty OP L.P 20251020 0 6.96 7.03 6.82 7.03 1718 6.9934 up up correct
OIH.US VanEck Vectors ETF Trust 20251020 0 253.05 257.49 253.05 256.84 386798 252.4581 up up correct
OILU.US Bank of Montreal 20251020 0 20.8 21.542 20.8 21.52 141900 21.52 up up correct
OND.US ProShares Trust 20251020 0 46.14 46.655 46.14 46.636 1100 46.636 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251020 0 128.39 128.4 128.18 128.2366 751 127.8006 down down correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251020 0 132.5966 133.04 132.5966 133.04 4172 132.3324 up down incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251020 0 112.4 112.8792 112.4 112.8053 10100 111.8512 up down incorrect
ONLN.US ProShares Online Retail ETF 20251020 0 58.55 59.73 58.55 59.57 25595 59.517 up up correct
ONOF.US Global X Funds 20251020 0 37.18 37.355 37.18 37.343 1800 37.022 up up correct
OPER.US ETF Series Solutions 20251020 0 100.271 100.3 100.271 100.3 3000 98.7096 up up correct
OUNZ.US VanEck Merk Gold Trust 20251020 0 41.6 42.19 41.34 42.17 1363100 42.17 up up correct
OVB.US Overlay Shares Core Bond ETF 20251020 0 20.8 20.827 20.8 20.827 1300 20.3293 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251020 0 29.461 29.515 29.45 29.499 3100 27.998 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20251020 0 52.5 52.506 52.43 52.447 7800 51.1413 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251020 0 39.02 39.24 39.02 39.225 16200 39.1071 up up correct
OVM.US Overlay Shares Municipal Bond ETF 20251020 0 21.72 21.72 21.58 21.62 1700 21.1578 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251020 0 35.45 35.693 35.45 35.693 1100 34.6278 up up correct
OVT.US Listed Funds Trust 20251020 0 22.234 22.234 22.23 22.23 500 21.5145 down down correct
OWNS.US Impact Shares Trust I 20251020 0 17.57 17.6 17.57 17.585 10100 17.3823 up up correct
PAB.US PGIM ETF Trust 20251020 0 43.305 43.305 43.305 43.305 200 42.4877
PALC.US Pacer Lunt Large Cap Multi 20251020 0 51.35 51.54 51.35 51.501 9700 51.1204 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251020 0 134.97 138 134.09 137.93 636200 137.93 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251020 0 46.72 46.83 46.6 46.81 2600 46.3821 up up correct
PBD.US Invesco Global Clean Energy ETF 20251020 0 16.37 16.5 16.37 16.4509 31353 16.3594 up up correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251020 0 72.68 73.195 72.68 73.1707 1850 72.7991 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251020 0 45.89 45.96 45.76 45.8745 8701 45.7548 down down correct
PBP.US Invesco Exchange 20251020 0 22.34 22.43 22.2811 22.43 34792 21.438 up up correct
PBW.US Invesco WilderHill Clean Energy ETF 20251020 0 33.73 34.11 33.53 34.05 844790 33.9179 up down incorrect
PCEF.US Invesco Exchange 20251020 0 19.7 19.79 19.7 19.72 139350 19.2102 up down incorrect
PCY.US Invesco Exchange 20251020 0 21.79 21.84 21.78 21.82 703500 21.3969 up down incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20251020 0 41.07 41.27 41.07 41.255 14130 40.7613 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251020 0 58.27 58.75 58.27 58.63 9424 58.5635 up up correct
PEXL.US Pacer Funds Trust 20251020 0 58.17 58.595 57.705 58.5635 2192 58.4174 up up correct
PFFA.US ETFis Series Trust I 20251020 0 21.48 21.58 21.46 21.58 617915 20.9102 up up correct
PFFD.US Global X U.S. Preferred ETF 20251020 0 19.3 19.465 19.3 19.43 579724 18.9286 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251020 0 8.7 8.82 8.7 8.7978 1245 8.453 up up correct
PFFR.US ETFis Series Trust I 20251020 0 18.61 18.62 18.48 18.534 41755 18.0455 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251020 0 22.96 23.01 22.95 22.95 44800 22.0938 down down correct
PFIG.US Invesco Exchange 20251020 0 24.36 24.39 24.31 24.35 33787 24.0061 down down correct
PFIX.US Simplify Exchange Traded Funds 20251020 0 46 46 45.25 45.51 217500 42.7867 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251020 0 19.72 19.74 19.71 19.72 56500 19.2787
PFUT.US Putnam Sustainable Future ETF 20251020 0 26.36 26.36 26.35 26.35 34600 26.35 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251020 0 17.83 17.95 17.83 17.92 404017 17.4265 up up correct
PGF.US Invesco Financial Preferred ETF 20251020 0 14.53 14.61 14.53 14.59 93290 14.2979 up down incorrect
PGHY.US Invesco Exchange 20251020 0 19.84 20.0076 19.79 19.86 142038 19.388 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20251020 0 44.49 44.56 44.44 44.509 9400 44.4995 up up correct
PGX.US Invesco Preferred ETF 20251020 0 11.51 11.59 11.51 11.58 3250830 11.3466 up up correct
PHB.US Invesco Exchange 20251020 0 18.54 18.55 18.52 18.55 23272 18.204 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251020 0 37.96 37.96 37.68 37.7321 23118 37.5661 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251020 0 35.52 35.57 35.52 35.56 78432 34.6434 up up correct
PHYS.US Sprott Physical Gold Trust 20251020 0 32.84 33.31 32.74 33.31 8721700 33.31 up up correct
PICB.US Invesco Exchange 20251020 0 23.8 23.8299 23.78 23.81 53542 23.5363 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251020 0 95.37 95.435 95.37 95.435 300 94.605 up up correct
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251020 0 8.35 8.58 8.1901 8.54 99793 8.5183 up up correct
PIN.US Invesco India ETF 20251020 0 26.31 26.44 26.31 26.42 65028 24.722 up up correct
PINK.US Simplify Exchange Traded Funds 20251020 0 33.02 33.37 32.822 33.36 267700 33.2705 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251020 0 94.6082 95.0323 94.553 94.9404 1454 94.7215 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20251020 0 96.3 96.85 95.9666 96.5785 7592 96.5427 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20251020 0 36.35 36.35 36.315 36.315 26300 36.1793 down down correct
PLTM.US GraniteShares Platinum Trust 20251020 0 15.72 15.87 15.6 15.84 429755 15.84 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251020 0 153.42 155.31 153.42 155.01 121206 155.01 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251020 0 148.48 150.1186 147.37 149.84 378973 149.84 up up correct
PQDI.US Principal Exchange 20251020 0 19.595 19.65 19.58 19.605 7000 19.1731 up up correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251020 0 19.09 19.13 19.07 19.13 133655 18.7196 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251020 0 45.25 45.545 45.25 45.5 161963 45.3173 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251020 0 74.18 75.43 74.18 75.07 51190 75.0653 up up correct
PSIL.US PSIL 20251020 0 20.97 21.61 20.785 21.591 20200 19.6374 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251020 0 32.82 33.04 32.82 33.04 276363 32.1278 up up correct
PSLV.US Sprott Physical Silver Trust 20251020 0 17.51 17.55 17.25 17.5 13406200 17.5 down down correct
PSP.US Invesco Exchange 20251020 0 67.3 67.728 67.3 67.5774 13495 66.118 up up correct
PSQ.US ProShares Trust 20251020 0 30.75 30.76 30.46 30.52 6735664 30.1154 down down correct
PSR.US Invesco Active U.S. Real Estate Fund 20251020 0 93.69 93.8061 93.69 93.8061 685 93.1925 up up correct
PST.US ProShares UltraShort 7 20251020 0 21.71 21.73 21.6761 21.6761 3455 21.4804 down down correct
PTBD.US Pacer Funds Trust 20251020 0 19.79 19.8 19.78 19.8 20200 19.33 up up correct
PTEST.US X 20251020 0 24.97 24.97 24.97 24.97 22670 24.97
PTIN.US Pacer Trendpilot International ETF 20251020 0 31.2243 31.28 31.2243 31.25 6663 30.4874 up up correct
PULS.US PGIM Ultra Short Bond ETF 20251020 0 49.76 49.76 49.75 49.75 1994928 48.7963 down down correct
PUTW.US WisdomTree Trust 20251020 0 33.49 33.53 33.31 33.52 465008 33.52 up up correct
PVI.US Invesco Exchange 20251020 0 24.92 24.92 24.7928 24.8 1238 24.6077 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251020 0 127.15 127.96 127.15 127.67 18000 127.67 up down incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20251020 0 64.5 64.9299 64.47 64.87 96896 64.6027 up up correct
PWZ.US Invesco Exchange 20251020 0 24.32 24.32 24.22 24.3 91528 23.9996 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251020 0 27.62 27.8979 27.62 27.8273 3731 27.649 up up correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251020 0 62.21 62.43 62.1769 62.36 34913 61.6223 up up correct
PXH.US Invesco Exchange 20251020 0 25.57 25.81 25.57 25.785 85359 25.4099 up up correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251020 0 26.66 27.0997 26.66 27.0997 3721 26.8645 up up correct
PZA.US Invesco Exchange 20251020 0 23.38 23.425 23.365 23.38 439251 23.0894
PZT.US Invesco Exchange 20251020 0 22.48 22.6 22.48 22.49 39390 22.2186 up up correct
QAI.US IQ Hedge Multi 20251020 0 33.73 33.92 33.73 33.9 18267 33.3991 up up correct
QARP.US DBX ETF Trust 20251020 0 57.24 57.43 57.24 57.43 1344 57.2502 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251020 0 79.72 80.27 79.72 80.1846 5030 79.6489 up down incorrect
QDF.US FlexShares Trust 20251020 0 79.33 79.71 79.33 79.6071 23338 79.1449 up down incorrect
QDIV.US Global X S&P 500 Quality Dividend ETF 20251020 0 34.55 34.6886 34.54 34.6886 1652 34.2391 up down incorrect
QDPL.US Pacer Funds Trust 20251020 0 41.94 42.24 41.94 42.19 190800 41.354 up up correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251020 0 88.94 89.3385 88.94 89.28 12974 88.0201 up up correct
QEMM.US SPDR Index Shares Funds 20251020 0 67.89 68.14 67.89 68.1251 821 65.6065 up up correct
QGRO.US American Century U.S. Quality Growth ETF 20251020 0 113.54 114.4942 113.54 114.17 58566 114.085 up up correct
QID.US ProShares UltraShort QQQ 20251020 0 21.04 21.05 20.65 20.73 11961400 20.3458 down down correct
QINT.US American Century Quality Diversified International ETF 20251020 0 61.69 61.85 61.64 61.7973 22481 61.0228 up up correct
QLD.US ProShares Ultra QQQ 20251020 0 139.65 142.18 139.58 141.61 4817000 70.7825 up up correct
QLTA.US iShares Aaa 20251020 0 48.85 48.89 48.81 48.87 126932 47.9918 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251020 0 72.01 72.17 72.01 72.11 3700 71.7526 up up correct
QLVD.US FlexShares Developed Markets ex 20251020 0 31.31 31.365 31.31 31.358 1100 31.0856 up up correct
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251020 0 29.78 29.855 29.78 29.855 100 29.4073 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251020 0 43.96 44.1939 43.96 44.1939 3057 44.1939 up up correct
QQH.US HCM Defender 100 Index ETF 20251020 0 77.16 78.21 77.16 78.024 15700 77.8573 up up correct
QQQE.US Direxion NASDAQ 20251020 0 102.5 103.36 102.5 103.24 109770 103.0601 up down incorrect
QRFT.US QRAFT AI 20251020 0 61.271 61.271 61.271 61.271 300 61.2437
QTUM.US Defiance Quantum ETF 20251020 0 111.5 112.3499 110.7229 111 442975 110.557 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251020 0 55.194 55.194 55.194 55.194 0 55.194
QUS.US SPDR MSCI USA StrategicFactors ETF 20251020 0 171.6 172 171.47 171.88 12074 170.4625 up up correct
QVML.US Invesco Exchange 20251020 0 39.313 39.55 39.21 39.53 30600 39.4187 up up correct
QVMM.US Invesco Exchange 20251020 0 30.155 30.304 30.155 30.304 300 30.2022 up up correct
QVMS.US Invesco Exchange 20251020 0 28.061 28.061 28.061 28.061 100 27.9744
QWLD.US SPDR MSCI World StrategicFactors ETF 20251020 0 141 141.4815 141 141.4815 3133 140.0426 up up correct
RAAX.US VanEck Inflation Allocation ETF 20251020 0 35.01 35.6 35.01 35.45 154496 34.6581 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251020 0 40.8 41.07 40.8 41.0221 8656 40.8579 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251020 0 75.55 75.57 75.53 75.55 25364 74.2017
RAYC.US The Advisors' Inner Circle Fund III 20251020 0 18.05 18.133 18.05 18.122 900 17.7682 up up correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251020 0 24.21 24.224 24.09 24.09 2800 22.9055 down up incorrect
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251020 0 51.53 51.884 51.53 51.8822 11715 51.3629 up down incorrect
RDOG.US ALPS REIT Dividend Dogs ETF 20251020 0 36.15 36.28 35.96 36.28 300 35.6187 up up correct
RECS.US Columbia ETF Trust I 20251020 0 40.21 40.57 40.2 40.5 599100 40.0488 up up correct
REET.US iShares Global REIT ETF 20251020 0 25.76 25.865 25.7 25.84 1466075 25.451 up up correct
REK.US ProShares Short Real Estate 20251020 0 16.7 16.7 16.4975 16.4975 6287 16.3601 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251020 0 9.37 9.55 9.34 9.44 221900 9.44 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251020 0 28.069 28.219 28.069 28.203 6200 27.6127 up up correct
REW.US ProShares UltraShort Technology 20251020 0 5.68 5.7 5.59 5.63 69350 11.0848 down up incorrect
REZ.US iShares Trust 20251020 0 84.48 84.94 84.34 84.94 23144 84.0214 up down incorrect
RFCI.US ALPS ETF Trust 20251020 0 22.95 23.04 22.95 22.99 2157 22.5659 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251020 0 62.52 62.9256 62.52 62.9256 1682 62.5109 up up correct
RFFC.US RiverFront Dynamic US Flex 20251020 0 64.78 64.9732 64.78 64.9732 356 64.8578 up up correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251020 0 50.445 50.78 50.445 50.7088 5015 50.681 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251020 0 127.17 127.9699 127.17 127.8817 7488 127.2758 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251020 0 55.66 56.09 55.63 55.98 426118 55.8912 up up correct
RHRX.US Starboard Investment Trust 20251020 0 18.28 18.41 18.28 18.3605 2624 18.3605 up up correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251020 0 29.97 29.98 29.89 29.9087 61869 29.6752 down down correct
RHTX.US Starboard Investment Trust 20251020 0 18.36 18.38 18.36 18.38 1400 18.38 up up correct
RIET.US Hoya Capital High Dividend Yield ETF 20251020 0 9.46 9.535 9.45 9.53 72500 9.11 up up correct
RIGS.US RiverFront Strategic Income Fund 20251020 0 23.4 23.4099 23.2911 23.33 6234 22.8727 down up incorrect
RINF.US ProShares Inflation Expectations ETF 20251020 0 32.12 32.1201 32.08 32.085 1739 31.7273 down up incorrect
RISN.US Inspire Tactical Balanced ESG ETF 20251020 0 29.471 29.5243 29.471 29.5243 949 29.4514 up up correct
RISR.US FolioBeyond Rising Rates ETF 20251020 0 36.09 36.1 35.88 35.97 21500 35.0916 down down correct
RLY.US SSGA Active Trust 20251020 0 31.17 31.38 31.17 31.38 42335 30.734 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251020 0 28.665 28.83 28.64 28.83 65100 28.326 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251020 0 68.12 68.77 68.1101 68.71 92009 68.4228 up up correct
RODM.US Lattice Strategies Trust 20251020 0 35.56 35.61 35.51 35.58 50869 35.0893 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251020 0 79.79 80.29 79.79 79.9 10800 79.8567 up up correct
ROM.US ProShares Trust 20251020 0 95.13 96.99 95.13 96.26 31400 96.2442 up up correct
RORO.US ATAC US Rotation ETF 20251020 0 16.25 16.35 16.25 16.35 394 16.35 up up correct
ROSC.US Hartford Multifactor Small Cap ETF 20251020 0 44.67 44.87 44.67 44.863 400 44.5099 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20251020 0 57.36 57.48 57.225 57.41 12742 57.1136 up up correct
RPAR.US RPAR Risk Parity ETF 20251020 0 21.71 21.84 21.71 21.84 18906 21.745 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251020 0 47.47 47.79 47.47 47.63 75609 47.6229 up down incorrect
RPV.US Invesco S&P 500 Pure Value ETF 20251020 0 98.4 98.96 98.39 98.81 34327 98.2892 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251020 0 189.02 190.16 188.995 189.89 9171619 189.1378 up up correct
RSPE.US Invesco Exchange 20251020 0 28.9 29.1 28.9 29.06 55800 28.9582 up up correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251020 0 32.36 32.5489 32.36 32.5489 17189 32.3837 up up correct
RVNU.US DBX ETF Trust 20251020 0 24.97 25.03 24.9409 25.01 9391 24.6433 up up correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251020 0 47.97 48.3586 47.97 48.27 81630 48.1279 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251020 0 124.68 125.26 124.55 124.94 26398 124.5836 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20251020 0 110.94 111.62 110.94 111.5 142357 111.1201 up up correct
RWM.US ProShares Short Russell2000 20251020 0 16.49 16.51 16.3617 16.38 7226883 16.1986 down down correct
RWO.US SPDR Index Shares Funds 20251020 0 46.02 46.24 45.94 46.21 38004 45.712 up up correct
RWR.US SPDR Dow Jones REIT ETF 20251020 0 101.06 101.62 100.8 101.59 290430 100.3493 up up correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251020 0 28 28 27.91 27.99 11099 27.7201 down down correct
RXD.US ProShares UltraShort Health Care 20251020 0 10.54 10.55 10.41 10.48 13200 10.3995 down down correct
RXI.US iShares Trust 20251020 0 206.75 207.3 206.75 207.2 5414 205.4852 up up correct
RXL.US ProShares Ultra Health Care 20251020 0 44.96 45.83 44.96 45.82 7700 45.6584 up up correct
RYJ.US Invesco Raymond James SB 20251020 0 74.57 74.6907 74.52 74.6907 2170 74.6907 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251020 0 54.43 55.03 54.43 54.9903 3209 54.9419 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251020 0 116.831 117.875 116.831 117.7643 3836 117.3656 up up correct
SAA.US ProShares Trust 20251020 0 25.355 25.7496 25.355 25.7496 1492 25.6273 up up correct
SAEF.US Schwab Strategic Trust 20251020 0 27.55 27.819 27.55 27.817 1100 27.7716 up down incorrect
SBB.US ProShares Short SmallCap600 20251020 0 13.8415 13.909 13.8047 13.8047 4768 13.6845 down up incorrect
SBIO.US ALPS ETF Trust 20251020 0 43 43.51 42.65 43.26 42600 43.26 up up correct
SCC.US ProShares UltraShort Consumer Services 20251020 0 14.92 14.99 14.84 14.8512 19774 14.6881 down down correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251020 0 37.936 37.936 37.936 37.936 100 37.936
SCHA.US Schwab U.S. Small 20251020 0 28.1 28.3073 28.06 28.29 2155353 28.1627 up up correct
SCHB.US Schwab U.S. Broad Market ETF 20251020 0 25.74 25.95 25.74 25.91 3678500 25.8292 up up correct
SCHC.US Schwab Strategic Trust 20251020 0 45.56 45.79 45.56 45.73 259998 44.1774 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251020 0 26.82 27 26.81 26.99 13374300 26.7168 up down incorrect
SCHE.US Schwab Emerging Markets Equity ETF 20251020 0 33.7 33.98 33.67 33.91 1644900 32.9942 up down incorrect
SCHF.US Schwab Strategic Trust 20251020 0 23.74 23.87 23.74 23.86 4967490 23.1962 up up correct
SCHG.US Schwab Strategic Trust 20251020 0 32.1 32.39 32.09 32.33 6261944 32.2986 up down incorrect
SCHH.US Schwab U.S. REIT ETF 20251020 0 21.66 21.78 21.61 21.78 6565328 21.5494 up up correct
SCHI.US Schwab 5 20251020 0 23.21 23.228 23.19 23.22 1533000 22.7447 up up correct
SCHJ.US Schwab 1 20251020 0 24.99 25 24.98 25 133800 24.5383 up up correct
SCHK.US Schwab 1000 ETF 20251020 0 32.17 32.42 32.17 32.38 859044 32.2825 up up correct
SCHM.US Schwab U.S. Mid 20251020 0 29.71 29.8751 29.6871 29.82 556261 29.6884 up up correct
SCHO.US Schwab Short 20251020 0 24.45 24.45 24.44 24.45 2941956 24.0593
SCHP.US Schwab U.S. TIPS ETF 20251020 0 27.03 27.05 27.02 27.05 4864582 26.6875 up up correct
SCHQ.US Schwab Long 20251020 0 32.96 32.99 32.9 32.98 321900 32.3747 up up correct
SCHR.US Schwab Strategic Trust 20251020 0 25.3 25.31 25.28 25.3 1508442 24.8996
SCHV.US Schwab Strategic Trust 20251020 0 29.08 29.21 29.07 29.19 2686891 29.0263 up down incorrect
SCHX.US Schwab U.S. Large 20251020 0 26.43 26.61 26.41 26.57 11276300 26.4902 up up correct
SCHY.US Schwab Strategic Trust 20251020 0 28.34 28.42 28.314 28.42 306400 28.1145 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251020 0 23.65 23.67 23.6317 23.66 1244020 23.2637 up up correct
SCJ.US iShares MSCI Japan Small 20251020 0 91.64 91.99 91.56 91.7733 27222 89.8367 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251020 0 20.04 20.0499 19.65 19.72 1265241 19.72 down down correct
SCRD.US SCRD 20251020 0 42.465 42.465 42.465 42.465 0 41.5536
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251020 0 22.59 22.71 22.51 22.71 104912 21.9083 up up correct
SDD.US ProShares UltraShort SmallCap600 20251020 0 12.991 13.04 12.88 12.95 2423 12.7488 down down correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251020 0 28.29 28.41 28.29 28.391 7422 27.7686 up up correct
SDIV.US Global X SuperDividend ETF 20251020 0 23.28 23.43 23.27 23.39 289761 22.5011 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251020 0 59.79 60.04 59.79 60 267791 59.4627 up up correct
SDOW.US ProShares UltraPro Short Dow30 20251020 0 35.96 35.98 35 35.12 2659594 34.6315 down down correct
SDP.US ProShares UltraShort Utilities 20251020 0 10.93 11.19 10.89 11.11 13200 10.8946 up up correct
SDS.US ProShares UltraShort S&P500 20251020 0 14.44 14.44 14.22 14.26 3874202 70.0758 down up incorrect
SDY.US SPDR S&P Dividend ETF 20251020 0 139.63 140.281 139.63 140.12 154083 139.1045 up up correct
SEF.US ProShares Short Financials 20251020 0 32.33 32.33 31.93 31.9844 6310 31.6419 down down correct
SEIX.US Virtus ETF Trust II 20251020 0 23.43 23.44 23.4 23.44 68000 22.8801 up up correct
SFY.US Tidal ETF Trust 20251020 0 129.76 130.591 129.76 130.39 17000 129.7955 up up correct
SFYF.US SoFi Social 50 ETF 20251020 0 55.54 56.037 55.54 55.974 3700 55.882 up up correct
SFYX.US Tidal ETF Trust 20251020 0 16.02 16.11 16.02 16.1 9100 15.9883 up up correct
SGDJ.US Sprott Funds Trust 20251020 0 80.13 80.209 78.42 80.09 110500 73.814 down down correct
SGDM.US Sprott Gold Miners ETF 20251020 0 65.29 66 64.4 65.62 110275 64.9364 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251020 0 41.19 41.77 40.92 41.74 7623500 41.74 up up correct
SGOV.US iShares Trust 20251020 0 100.58 100.58 100.57 100.58 16129100 99.0256
SH.US ProShares Short S&P500 20251020 0 37 37 36.72 36.77 7690500 36.2851 down down correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251020 0 128.99 129.88 128.99 129.8614 2207 129.0568 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251020 0 48.13 48.13 48.0501 48.07 155408 47.5367 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251020 0 46.2212 46.2212 46.2212 46.2212 0 45.599
SHYG.US iShares Trust 20251020 0 43.03 43.1 43.03 43.08 1471379 41.8528 up down incorrect
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251020 0 45.17 45.2 45.1244 45.1834 39203 43.9227 up up correct
SIFI.US Harbor Scientific Alpha Income 20251020 0 44.615 44.615 44.615 44.615 10 43.1511
SIHY.US Harbor ETF Trust 20251020 0 46.09 46.27 46.02 46.13 38700 44.5944 up up correct
SIJ.US ProShares UltraShort Industrials 20251020 0 11.7501 11.7508 11.66 11.661 4782 11.5078 down down correct
SIL.US Global X Silver Miners ETF 20251020 0 75.44 75.8399 73.9 75.4 2244275 74.5969 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251020 0 25.57 25.67 24.96 25.54 6943159 25.0684 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251020 0 46.7 46.71 46.41 46.41 3300 46.3153 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251020 0 50.07 50.15 49.39 49.95 1844500 49.95 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251020 0 49.289 49.461 49.26 49.451 127500 49.017 up up correct
SIXH.US 6 Meridian Hedged Equity 20251020 0 38.46 38.5 38.41 38.49 27700 38.1836 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251020 0 36.761 36.989 36.761 36.989 33300 36.6106 up down incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20251020 0 49.36 49.47 49.36 49.47 3300 49.0327 up down incorrect
SIZE.US iShares MSCI USA Size Factor ETF 20251020 0 160.41 161.73 160.41 161.73 3491 160.9829 up up correct
SJB.US ProShares Trust 20251020 0 15.41 15.43 15.41 15.42 238123 15.2532 up up correct
SJNK.US SPDR Series Trust 20251020 0 25.44 25.477 25.4201 25.46 3301626 24.7515 up up correct
SKF.US ProShares UltraShort Financials 20251020 0 28.01 28.09 27.56 27.6007 13478 27.2122 down down correct
SLV.US iShares Silver Trust 20251020 0 47.76 47.83 47.06 47.72 35933500 47.72 down down correct
SLX.US VanEck Vectors Steel ETF 20251020 0 75.19 76.695 75.19 76.52 64133 75.331 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251020 0 94.52 95.1479 94.32 95.01 104658 94.8889 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251020 0 88.28 89.18 88.28 89.06 83750 88.5006 up down incorrect
SMDD.US ProShares UltraPro Short MidCap400 20251020 0 13.35 13.369 13.13 13.13 3087 12.9731 down up incorrect
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251020 0 4.22 4.29 4.17 4.29 24632 4.065 up up correct
SMLF.US iShares MSCI USA Small 20251020 0 74 74.56 74 74.46 109851 74.2253 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251020 0 20.76 21.151 20.76 21.125 3300 20.7915 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251020 0 126.8 128.86 126.8 128.86 1982 127.866 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251020 0 50.6 50.6 50.57 50.58 60307 49.9837 down down correct
SMN.US ProShares Trust 20251020 0 14 14 13.8445 13.8445 1783 13.6938 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251020 0 132.22 132.69 132.22 132.24 1800 130.221 up up correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251020 0 60.27 60.81 60.27 60.71 106120 60.5203 up up correct
SOXL.US Direxion Shares ETF Trust 20251020 0 41.16 43.04 41.13 42.24 62424500 42.24 up up correct
SOXS.US Direxion Shares ETF Trust 20251020 0 3.96 3.97 3.77 3.86 10568460 76.179 down down correct
SOYB.US Teucrium Soybean 20251020 0 22 22.09 21.94 22.06 74000 22.06 up down incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251020 0 26.07 26.08 26.05 26.07 1478339 25.6437
SPBO.US SPDR Portfolio Corporate Bond ETF 20251020 0 29.81 29.85 29.81 29.84 504300 29.2246 up up correct
SPCX.US Collaborative Investment Series Trust 20251020 0 25.78 25.85 25.76 25.848 800 22.1979 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251020 0 39.48 39.62 39.47 39.557 10000 39.4571 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251020 0 9.63 9.63 9.56 9.56 12140920 9.4842 down down correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251020 0 34.23 34.36 34.23 34.3584 3930 33.822 up up correct
SPDW.US SPDR Portfolio Developed World ex 20251020 0 43.56 43.76 43.56 43.73 2865477 42.9546 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20251020 0 47.28 47.62 47.26 47.58 1143400 46.7988 up down incorrect
SPEU.US SPDR Portfolio Europe ETF 20251020 0 50.44 50.63 50.43 50.61 41200 50.0384 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251020 0 9.18 9.28 9.18 9.2663 30659 8.9965 up down incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251020 0 75.6 76.02 75.34 75.96 35600 75.0772 up down incorrect
SPGP.US Invesco S&P 500 GARP ETF 20251020 0 112.91 113.82 112.79 113.43 70800 113.217 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251020 0 112.31 113.14 112.1 112.61 390248 112.429 up up correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251020 0 48.52 48.76 48.52 48.73 461931 47.9343 up up correct
SPHQ.US Invesco S&P 500 Quality ETF 20251020 0 73.88 74.345 73.855 74.23 628771 74.0083 up up correct
SPHY.US SPDR Series Trust 20251020 0 23.78 23.82 23.78 23.81 3920400 23.1164 up up correct
SPIB.US SPDR Series Trust 20251020 0 34.02 34.03 34 34.03 5840602 33.417 up up correct
SPIP.US SPDR Series Trust 20251020 0 26.45 26.45 26.42 26.45 258600 26.1499
SPLB.US SPDR Series Trust 20251020 0 23.43 23.465 23.415 23.46 2719555 22.9536 up down incorrect
SPLG.US SPDR Portfolio S&P 500 ETF 20251020 0 78.5 79.08 78.5 78.97 5714748 78.97 up up correct
SPLV.US Invesco Exchange 20251020 0 72.7 72.915 72.52 72.85 2066690 72.3164 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251020 0 22.64 22.69 22.63 22.65 503300 22.2304 up down incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251020 0 56.91 57.26 56.885 57.19 1923412 56.9785 up down incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20251020 0 120.96 121.52 120.87 121.24 1620219 120.9448 up up correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251020 0 14.56 14.73 14.48 14.7 893800 14.7 up up correct
SPRE.US Tidal ETF Trust 20251020 0 19.74 19.85 19.645 19.85 79300 19.521 up up correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251020 0 30.3 30.3 30.28 30.3 2239417 29.7587
SPSK.US Tidal ETF Trust 20251020 0 18.6 18.65 18.5 18.63 225100 18.1514 up up correct
SPSM.US SPDR Series Trust 20251020 0 46.29 46.65 46.22 46.58 2003088 46.3507 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251020 0 29.08 29.1 29.07 29.09 763761 28.6396 up up correct
SPTL.US SPDR Series Trust 20251020 0 27.5 27.535 27.4614 27.53 4238934 27.0723 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251020 0 80.72 81.34 80.72 81.24 421571 80.9992 up up correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251020 0 29.37 29.37 29.36 29.36 895195 28.8933 down down correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251020 0 49.72 49.966 49.72 49.966 1600 46.5215 up up correct
SPUS.US Tidal ETF Trust 20251020 0 49.9 50.265 49.9 50.16 552700 50.0384 up up correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251020 0 179.68 182.12 179.68 181.83 126030 179.8763 up up correct
SPVM.US Invesco Exchange 20251020 0 64.41 64.791 64.41 64.7691 1720 64.4723 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251020 0 54.43 54.51 54.27 54.5037 3592 54.1657 up up correct
SPXE.US ProShares S&P 500 ex 20251020 0 72.22 72.79 72.22 72.7741 2378 72.5744 up up correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251020 0 211.09 215.69 211.05 214.79 1847512 214.6252 up up correct
SPXN.US ProShares S&P 500 ex 20251020 0 72.79 72.9015 72.79 72.8681 936 72.6809 up up correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251020 0 37.86 37.865 37.0116 37.18 3284953 36.9751 down down correct
SPXT.US ProShares S&P 500 ex 20251020 0 100.64 101.2 100.64 101.1079 3039 100.7204 up up correct
SPXU.US ProShares UltraPro Short S&P500 20251020 0 13.46 13.47 13.16 13.23 5343690 51.8893 down down correct
SPXV.US ProShares S&P 500 ex 20251020 0 73.63 73.76 73.63 73.7356 764 73.536 up up correct
SPY.US SPDR S&P 500 ETF Trust 20251020 0 667.32 672.21 667.27 671.3 60493352 669.3222 up up correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251020 0 42.94 43.099 42.94 43.099 3700 42.9989 up down incorrect
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251020 0 43.5 43.67 43.47 43.64 1421138 43.0913 up down incorrect
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251020 0 104.67 105.335 104.59 105.15 1530023 104.991 up down incorrect
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251020 0 55.45 55.935 55.45 55.85 1837338 55.5429 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251020 0 55.03 55.39 55.03 55.34 45545 55.2091 up up correct
SQEW.US Two Roads Shared Trust 20251020 0 35.43 35.995 35.43 35.995 7578 35.3048 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251020 0 41.22 41.29 41.1902 41.27 4031364 40.0136 up up correct
SRS.US ProShares Trust 20251020 0 45.95 46.03 45.31 45.31 50566 44.9194 down down correct
SRTY.US ProShares Trust 20251020 0 11 11.06 10.763 10.79 3078583 42.3864 down down correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251020 0 31.64 31.74 31.555 31.7308 39894 31.039 up up correct
SSG.US ProShares UltraShort Semiconductors 20251020 0 8.51 8.58 8.39 8.55 45960 33.6573 up up correct
SSO.US ProShares Ultra S&P500 20251020 0 112.06 113.69 112.05 113.39 9536220 56.5837 up up correct
SSPY.US Syntax ETF Trust 20251020 0 86.96 87.008 86.89 87.008 400 85.8301 up up correct
STIP.US iShares 0 20251020 0 103.45 103.45 103.405 103.45 482851 102.347
STNC.US Stance Equity ESG Large Cap Core ETF 20251020 0 32.77 33.22 32.77 33.21 5700 32.8768 up down incorrect
STPZ.US PIMCO 1 20251020 0 54.2 54.23 54.2 54.2175 67630 53.6869 up up correct
SUB.US iShares Short 20251020 0 106.56 106.628 106.52 106.55 318872 105.4322 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251020 0 136.02 136.99 135.89 136.81 31100 136.4633 up up correct
SVOL.US Simplify Volatility Premium ETF 20251020 0 17.4 17.84 17.4 17.82 315200 16.3452 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251020 0 32.54 32.69 32.5098 32.6673 8014 32.4341 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251020 0 33.33 33.335 33.33 33.335 8000 33.335 up up correct
SZK.US ProShares UltraShort Consumer Goods 20251020 0 12.3 12.33 12.3 12.33 1986 12.2316 up up correct
SZNE.US Pacer Funds Trust 20251020 0 35.2444 35.2444 35.2444 35.2444 5 34.9461
TAAG.US Trend Aggregation Growth ETF 20251020 0 0.015 0.015 0.015 0.015 0 0.015
TAGG.US TagLikeMe Corp 20251020 0 43.58 43.58 43.51 43.55 83300 42.7556 down down correct
TAGS.US Teucrium Commodity Trust 20251020 0 23.09 23.13 23.03 23.13 4000 23.13 up up correct
TAN.US Invesco Exchange 20251020 0 47.01 47.53 46.92 47.24 562931 47.24 up up correct
TAXF.US American Century Diversified Municipal Bond ETF 20251020 0 50.62 50.69 50.6088 50.65 20605 49.8417 up up correct
TBF.US ProShares Short 20+ Year Treasury 20251020 0 23.2 23.22 23.15 23.155 61407 22.9472 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251020 0 32.19 32.32 32.065 32.12 1013118 31.8353 down down correct
TBUX.US T. Rowe Price Exchange 20251020 0 49.97 50 49.95 49.99 148000 49.0515 up up correct
TBX.US ProShares Trust 20251020 0 27.6374 27.6374 27.6374 27.6374 241 27.344
TCHP.US T. Rowe Price Exchange 20251020 0 48.83 49.21 48.801 49.13 119400 49.13 up up correct
TDSB.US Exchange Listed Funds Trust 20251020 0 23.97 24.125 23.97 24.125 10200 23.9961 up up correct
TDSC.US Exchange Listed Funds Trust 20251020 0 25.08 25.2 25.08 25.2 7800 25.0689 up up correct
TDTF.US FlexShares iBoxx 5 20251020 0 24.32 24.335 24.31 24.33 51573 24.0486 up up correct
TDTT.US FlexShares Trust 20251020 0 24.345 24.35 24.33 24.35 235294 24.08 up up correct
TDVG.US T. Rowe Price Exchange 20251020 0 43.97 44.3 43.97 44.24 142800 44.1227 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251020 0 61.33 62.045 61.33 61.96 9626 61.8853 up up correct
TECL.US Direxion Shares ETF Trust 20251020 0 128.66 132.3 128.37 130.69 1008390 123.0133 up up correct
TECS.US Direxion Shares ETF Trust 20251020 0 18.22 18.25 17.7 17.93 3337144 17.7309 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251020 0 43.59 43.91 43.48 43.83 7700 43.5997 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251020 0 45.89 45.93 45.87 45.91 194043 45.2455 up up correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251020 0 50.53 50.54 50.53 50.53 1809000 49.7509
TGRW.US T. Rowe Price Growth Stock ETF 20251020 0 45.52 45.94 45.52 45.834 3900 45.834 up up correct
THD.US iShares MSCI Thailand ETF 20251020 0 59.21 59.71 59.21 59.57 22944 58.7792 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251020 0 65.58 66.17 65.0827 65.78 23369 65.647 up up correct
TINT.US ProShares Trust 20251020 0 33 33.34 33 33.34 400 33.2973 up up correct
TINY.US ProShares Trust 20251020 0 52.79 52.79 52.438 52.438 700 52.381 down down correct
TIP.US iShares TIPS Bond ETF 20251020 0 111.77 111.8 111.7 111.78 2108500 110.7511 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20251020 0 19.32 19.32 19.31 19.31 124746 19.1043 down down correct
TIPZ.US PIMCO ETF Trust 20251020 0 53.92 53.9499 53.9132 53.9411 2585 53.3191 up up correct
TIXT.US TELUS International (Cda) Inc 20251020 0 4.48 4.4875 4.47 4.48 269107 4.48
TLH.US iShares Trust 20251020 0 104.78 104.91 104.675 104.86 728818 103.0131 up down incorrect
TLTD.US FlexShares Morningstar Developed Markets ex 20251020 0 89.675 89.705 89.675 89.7006 1053 88.3964 up down incorrect
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251020 0 64.12 64.53 64.12 64.46 2100 62.8088 up up correct
TMF.US Direxion Shares ETF Trust 20251020 0 43.22 43.37 42.98 43.34 3835300 42.8179 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251020 0 32.55 32.76 32.45 32.45 1014720 32.348 down down correct
TNA.US Direxion Shares ETF Trust 20251020 0 47.19 48.1655 46.95 48.04 8981128 48.0111 up up correct
TOK.US iShares MSCI Kokusai ETF 20251020 0 135.18 136.0843 135.18 136.0843 880 135.1321 up down incorrect
TOLZ.US ProShares Trust 20251020 0 54.21 54.37 54.115 54.357 4218 53.9909 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251020 0 40.77 40.8 40.76 40.78 336792 39.8734 up down incorrect
TOTR.US T. Rowe Price Exchange 20251020 0 41.177 41.21 41.176 41.197 5200 40.3154 up down incorrect
TPHD.US Timothy Plan High Dividend Stock ETF 20251020 0 38.67 38.845 38.65 38.828 17100 38.599 up down incorrect
TPIF.US Timothy Plan International ETF 20251020 0 33.67 33.789 33.67 33.756 34600 33.5222 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251020 0 27.3 28.18 27.3 27.78 19781 27.7545 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251020 0 40.95 41.27 40.95 41.22 23500 41.1157 up up correct
TPYP.US Tortoise North American Pipeline Fund 20251020 0 34.97 35.14 34.92 35.11 32071 34.7804 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251020 0 33.85 33.946 33.85 33.946 6900 33.1824 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251020 0 42.05 42.33 42.05 42.26 139193 41.9991 up up correct
TTT.US ProShares Trust 20251020 0 63.49 63.6946 63.21 63.21 19634 58.5806 down down correct
TWM.US ProShares UltraShort Russell2000 20251020 0 32.47 32.605 32.01 32.09 428401 31.7081 down down correct
TYD.US Direxion Daily 7 20251020 0 26.67 26.67 26.53 26.63 84200 26.3744 down down correct
TYO.US Direxion Daily 7 20251020 0 12.79 12.79 12.7289 12.7289 411 12.6829 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251020 0 7.69 7.73 7.51 7.53 39114273 7.4928 down down correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251020 0 26.66 27.22 26.66 27.16 43896 27.0982 up up correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251020 0 22.8802 22.98 22.8802 22.95 2334 22.8332 up up correct
UBT.US ProShares Trust 20251020 0 18.18 18.25 18.1303 18.25 80792 18.0611 up down incorrect
UCC.US ProShares Trust 20251020 0 51.58 51.96 51.58 51.96 4018 51.8143 up down incorrect
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251020 0 27.04 27.184 26.84 27.184 2000 27.184 up down incorrect
UCO.US ProShares Ultra Bloomberg Crude Oil 20251020 0 19.4 19.78 19.37 19.69 2322200 19.69 up up correct
UCON.US First Trust Exchange 20251020 0 25.37 25.39 25.35 25.38 306324 24.8715 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251020 0 18.69 18.69 18.64 18.65 129423 18.1154 down down correct
UDOW.US ProShares Trust 20251020 0 106.1 108.88 106.07 108.52 3693168 54.0823 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251020 0 55.65 55.7749 55.58 55.7749 2122 55.0323 up down incorrect
UGA.US United States Gasoline Fund LP 20251020 0 60.93 61.39 60.93 61.38 17500 61.38 up down incorrect
UGE.US ProShares Ultra Consumer Goods 20251020 0 17.71 17.878 17.64 17.69 31093 17.556 down up incorrect
UGL.US ProShares Trust II 20251020 0 57.16 58.75 56.43 58.66 7057263 58.66 up up correct
UITB.US VictoryShares USAA Core Intermediate 20251020 0 47.83 47.87 47.82 47.87 120104 47.2322 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251020 0 61.0603 61.086 60.99 61.0758 2625 60.7937 up up correct
UJB.US ProShares Ultra High Yield 20251020 0 78.08 78.18 78.07 78.18 400 77.8783 up up correct
ULE.US ProShares Trust II 20251020 0 13.01 13.02 12.96 12.98 24093 12.98 down down correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251020 0 40.681 40.69 40.68 40.68 29499 39.9635 down down correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251020 0 89.7106 90.0791 89.7106 90.0791 311 89.5999 up up correct
UMDD.US ProShares UltraPro MidCap400 20251020 0 24.78 25.26 24.78 25.1937 6374 25.1205 up up correct
UMI.US USCF Midstream Energy Income Fund 20251020 0 48.55 48.99 48.55 48.935 15400 46.7762 up up correct
UNG.US United States Natural Gas Fund LP 20251020 0 12.57 13.04 12.55 12.93 20825600 12.93 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251020 0 7.84 7.98 7.83 7.95 40800 7.95 up up correct
UPRO.US ProShares UltraPro S&P500 20251020 0 111.09 113.51 111.07 113.05 3365402 112.7282 up up correct
UPV.US ProShares Ultra FTSE Europe 20251020 0 84.63 85.16 84.63 85.16 600 84.2251 up down incorrect
UPW.US ProShares Ultra Utilities 20251020 0 101.49 101.49 99.38 100.292 16196 24.9737 down up incorrect
URA.US Global X Funds 20251020 0 54.25 54.4 51.96 53.42 5710601 50.9861 down up incorrect
URE.US ProShares Ultra Real Estate 20251020 0 64.22 65.26 64.22 65.2586 5117 64.6889 up up correct
URNM.US North Shore Global Uranium Mining ETF 20251020 0 60.05 60.05 57.391 59.22 1120400 57.2799 down down correct
URTH.US iShares MSCI World ETF 20251020 0 182.47 183.43 182.47 183.24 1567099 181.7692 up up correct
URTY.US ProShares Trust 20251020 0 55.27 56.41 55 56.24 1237577 56.0509 up up correct
USAI.US Pacer American Energy Independence ETF 20251020 0 37.66 37.71 37.475 37.64 9416 36.8815 down down correct
USCI.US United States Commodity Index Funds Trust 20251020 0 76.58 76.94 76.5352 76.8508 16725 76.8508 up up correct
USD.US ProShares Ultra Semiconductors 20251020 0 103.99 106.02 103.8 103.8 528934 51.8222 down down correct
USDU.US WisdomTree Trust 20251020 0 26.63 26.64 26.5942 26.62 69005 25.6334 down down correct
USFR.US WisdomTree Trust 20251020 0 50.38 50.38 50.37 50.38 3357308 49.5962
USL.US United States 12 Month Oil Fund LP 20251020 0 33.11 33.39 33.11 33.365 3980 33.365 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251020 0 42.47 42.47 42.417 42.417 294 42.417 down down correct
USO.US United States Oil Fund LP 20251020 0 66.98 67.9 66.98 67.83 6113002 67.83 up up correct
USRT.US iShares Core U.S. REIT ETF 20251020 0 59.01 59.31 58.89 59.27 291713 58.5585 up up correct
USSG.US DBX ETF Trust 20251020 0 61.7 61.97 61.7 61.963 2700 61.7635 up up correct
UST.US ProShares Ultra 7 20251020 0 44.995 45.0764 44.995 45.0764 2568 44.4958 up up correct
USTB.US VictoryShares USAA Core Short 20251020 0 50.97 50.98 50.95 50.98 77586 50.2203 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251020 0 90.06 90.33 89.91 90.2974 11730 89.7429 up up correct
UTES.US ETFis Series Trust I 20251020 0 86.58 86.94 85.03 85.24 490781 84.8088 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251020 0 51.76 52.12 49.94 50.39 56120 50.2183 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251020 0 27.78 27.82 27.76 27.82 714542 26.9013 up up correct
UWM.US ProShares Ultra Russell2000 20251020 0 47.875 48.54 47.74 48.45 258329 48.2595 up up correct
UXI.US ProShares Ultra Industrials 20251020 0 45.51 45.963 45.51 45.8848 2969 45.7981 up up correct
UYG.US ProShares Ultra Financials 20251020 0 93.19 95 93.19 94.839 11467 85.7435 up up correct
UYM.US ProShares Ultra Basic Materials 20251020 0 23.637 23.82 23.6225 23.805 4204 23.6987 up up correct
VALQ.US American Century ETF Trust 20251020 0 64.49 64.6194 64.49 64.6194 8039 64.3091 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251020 0 203.66 204.5085 203.63 204.36 38382 203.5573 up down incorrect
VB.US Vanguard Small 20251020 0 255.54 257.08 255.106 256.73 753848 255.8225 up down incorrect
VBK.US Vanguard Small 20251020 0 303.06 305.5399 303.06 304.52 136827 304.1383 up down incorrect
VBND.US ETF Series Solutions 20251020 0 44.32 44.95 44.32 44.8045 7031 44.0428 up up correct
VBR.US Vanguard Small 20251020 0 207.54 208.704 207.2046 208.41 237717 207.3876 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251020 0 28.23 28.99 28.1 28.7268 7629 25.5527 up up correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251020 0 26.4 27.01 25.315 25.543 12000 25.2274 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251020 0 388.21 390.026 388.05 389.78 31663 389.0511 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251020 0 217.74 218.1678 216.815 217.2 94347 215.9618 down up incorrect
VDE.US Vanguard Energy Index Fund ETF Shares 20251020 0 122.055 123 121.43 122.71 305415 121.6881 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251020 0 60.97 61.29 60.97 61.24 7678300 60.2211 up up correct
VEGA.US AdvisorShares Trust 20251020 0 49.25 49.31 49.08 49.233 2679 48.5815 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251020 0 39.12 39.35 39.12 39.2851 12011 38.7942 up up correct
VEGN.US US Vegan Climate ETF 20251020 0 59.99 60.479 59.99 60.457 2600 60.2464 up up correct
VEU.US Vanguard FTSE All 20251020 0 72.64 73.0199 72.62 72.97 1638099 71.7221 up up correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251020 0 127.28 128.7 127.2573 128.45 559487 127.8015 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251020 0 80.88 81.18 80.815 81.15 1846631 80.3901 up up correct
VGT.US Vanguard World Fund 20251020 0 756.88 764.715 756.35 762.18 450583 761.4073 up up correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251020 0 268.46 271.16 268.46 270.68 122473 269.1136 up down incorrect
VIDI.US ETF Series Solutions 20251020 0 32.18 32.3599 32.18 32.315 11139 31.6676 up down incorrect
VIG.US Vanguard Specialized Funds 20251020 0 216.51 217.51 216.47 217.26 1154882 216.3896 up up correct
VIOG.US Vanguard S&P Small 20251020 0 121.87 122.64 121.81 122.48 19600 122.1099 up up correct
VIOO.US Vanguard Admiral Funds 20251020 0 110.49 111.295 110.49 111.06 76705 109.5955 up up correct
VIOV.US Vanguard S&P Small 20251020 0 94.7 95.745 94.7 95.6 33531 95.0811 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251020 0 295.2 297.4981 295.1401 296.98 38119 296.1759 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251020 0 203.92 204.8555 203.92 204.7438 6760 203.7893 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251020 0 49.29 49.3295 49.26 49.27 451081 48.3151 down down correct
VNQ.US Vanguard Specialized Funds 20251020 0 91.6 92.105 91.385 92.09 2036812 91.2579 up up correct
VNSE.US Natixis ETF Trust II 20251020 0 38.36 38.716 38.36 38.716 300 38.6361 up up correct
VO.US Vanguard Mid 20251020 0 290.95 292.681 290.95 292.23 448882 291.0848 up up correct
VOE.US Vanguard Mid 20251020 0 172.71 173.77 172.6 173.54 179366 172.6352 up up correct
VOO.US Vanguard S&P 500 ETF 20251020 0 613.51 618.01 613.51 617.17 4086209 615.4283 up up correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251020 0 435.89 438.7089 435.89 438.07 133655 437.4951 up up correct
VOOV.US Vanguard Admiral Funds 20251020 0 199.82 201.55 199.82 201.28 66442 200.354 up up correct
VOT.US Vanguard Mid 20251020 0 291.7 293.1522 291.07 292.59 105023 292.0949 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251020 0 186.25 187.86 186.25 187.65 207418 187.0403 up down incorrect
VPC.US ETFis Series Trust I 20251020 0 18.3 18.391 18.15 18.235 15500 17.2858 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251020 0 90.86 91.42 90.86 91.28 526813 88.8538 up up correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251020 0 200.18 200.5812 198 198.78 278837 197.3304 down down correct
VRAI.US Virtus Real Asset Income ETF 20251020 0 23.48 23.573 23.477 23.573 13200 23.179 up up correct
VRP.US Invesco Variable Rate Preferred ETF 20251020 0 24.57 24.585 24.515 24.56 453065 23.9499 down down correct
VSLU.US ETF Opportunities Trust 20251020 0 42.96 43.18 42.95 43.14 23700 42.9405 up up correct
VSS.US Vanguard FTSE All 20251020 0 142.53 143.0999 142.41 142.9 880241 139.5723 up up correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251020 0 138.795 139.63 138.67 139.45 2800621 138.3429 up up correct
VTEB.US Vanguard Tax 20251020 0 50.55 50.58 50.5 50.54 3804932 49.8332 down down correct
VTI.US Vanguard Index Funds 20251020 0 328.95 331.36 328.86 330.95 3919564 330.0141 up down incorrect
VTV.US Vanguard Value Index Fund ETF Shares 20251020 0 186.34 187.23 186.34 187.02 2164173 186.0561 up down incorrect
VUG.US Vanguard Growth Index Fund ETF Shares 20251020 0 481.12 485.45 480.95 484.7 821300 484.205 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251020 0 66.11 66.428 66.11 66.3172 3248 66.268 up up correct
VV.US Vanguard Large 20251020 0 308.43 310.69 308.43 310.33 181393 309.4838 up down incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251020 0 54.65 55.09 54.6179 55.03 6237546 53.969 up up correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251020 0 210.56 212.14 210.56 211.79 199194 211.1374 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251020 0 140.77 141.34 140.645 141.23 1443365 140.3 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251020 0 50.2 50.5 49.76 50.37 21700 50.3561 up up correct
WBIF.US Absolute Shares Trust 20251020 0 31.156 31.234 31.156 31.234 400 31.234 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251020 0 23.64 23.64 23.5861 23.5861 786 23.4926 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251020 0 34.9294 34.9294 34.8949 34.8949 383 34.8781 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251020 0 30.7 30.72 30.59 30.7056 1338 30.4258 up down incorrect
WDIV.US SPDR Index Shares Funds 20251020 0 73.2797 73.4079 73.245 73.4079 3902 72.6639 up down incorrect
WEAT.US Teucrium Wheat 20251020 0 4.04 4.08 4.04 4.08 94334 20.4 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251020 0 31.78 32.96 31.78 32.8 105000 32.8 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251020 0 18.42 18.42 17.71 17.77 64800 17.6173 down down correct
WFH.US Direxion Work From Home ETF 20251020 0 73.37 73.5771 73.37 73.43 6512 73.43 up up correct
WIP.US SPDR FTSE International Government Inflation 20251020 0 39.41 39.56 39.41 39.51 14831 38.8587 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251020 0 40.782 40.8721 40.782 40.8721 709 40.8555 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251020 0 38.69 38.8018 38.58 38.62 33836 37.4743 down down correct
WWJD.US Inspire International ESG ETF 20251020 0 35.67 35.87 35.67 35.84 49586 35.5572 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251020 0 239.11 241.89 238.72 241.35 108402 241.234 up up correct
XBI.US SPDR S&P Biotech ETF 20251020 0 108.83 110.535 108.34 110.17 8697755 109.8067 up up correct
XCEM.US Columbia EM Core ex 20251020 0 38 38.32 38 38.12 110300 36.853 up up correct
XCLR.US Global X S&P 500® Collar 95 20251020 0 30.04 30.099 30.04 30.099 200 26.7236 up up correct
XDIV.US Metaurus Equity Component Trust 20251020 0 27.13 27.23 27.13 27.197 16700 27.197 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251020 0 73.33 73.52 72.7 73.17 42460 72.8899 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251020 0 108.44 109.17 108.03 108.6 1532063 108.414 up up correct
XHE.US SPDR Series Trust 20251020 0 80.17 81.09 80.17 81.03 14400 81.01 up up correct
XHS.US SPDR Series Trust 20251020 0 102.38 103.95 102.38 103.95 12300 103.8368 up down incorrect
XITK.US SPDR Series Trust 20251020 0 188.61 188.86 188.511 188.86 1000 188.86 up down incorrect
XLB.US Materials Select Sector SPDR Fund 20251020 0 88.66 89 88.375 88.93 8425392 44.2368 up down incorrect
XLC.US Communication Services Select Sector SPDR Fund 20251020 0 115.47 116.4 115.31 116.24 4281500 115.8649 up up correct
XLE.US The Select Sector SPDR Trust 20251020 0 86.13 87.085 86.13 86.89 25352360 43.0778 up up correct
XLF.US Financial Select Sector SPDR Fund 20251020 0 52.36 52.9 52.29 52.79 39479600 52.6061 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251020 0 57.77 58.29 57.77 58.19 1279600 58.0948 up up correct
XLI.US Industrial Select Sector SPDR Fund 20251020 0 152.54 153.845 152.48 153.52 8192702 152.996 up up correct
XLK.US Technology Select Sector SPDR Fund 20251020 0 286.64 289.42 286.47 288.19 13805140 143.8768 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251020 0 79.9 80.01 79.53 79.66 13002500 79.026 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251020 0 42.288 42.49 42.15 42.48 4826100 42.0206 up up correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251020 0 60.42 60.75 60.39 60.65 36300 60.5711 up up correct
XLU.US The Select Sector SPDR Trust 20251020 0 92.27 92.49 91.19 91.54 25420820 45.4297 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251020 0 143.715 144.99 143.5601 144.79 8435874 144.176 up down incorrect
XLY.US The Select Sector SPDR Trust 20251020 0 235.5 236.57 235.16 236.28 8356468 117.9063 up up correct
XME.US SPDR Series Trust 20251020 0 106.01 107.59 104.38 107.3 2846635 107.1684 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251020 0 104.21 104.6 103.89 104.41 231300 104.2175 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251020 0 63.1 63.51 62.9759 63.32 31827 62.8906 up up correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251020 0 135.12 135.47 134.52 135.28 173100 135.0561 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251020 0 59.36 60.01 59.35 59.93 14300 59.6708 up up correct
XNTK.US SPDR NYSE Technology ETF 20251020 0 280.14 283.0455 280 281.919 34322 281.7646 up up correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251020 0 124.56 126.3 124.25 125.27 3200678 124.3621 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251020 0 66.36 66.5463 66.36 66.5463 299 66.5463 up up correct
XPH.US SPDR Series Trust 20251020 0 48.69 49.16 48.23 49.15 24430 49.0512 up up correct
XPND.US First Trust Exchange 20251020 0 36.96 37.1 36.828 37.089 2800 37.0763 up up correct
XPP.US ProShares Ultra FTSE China 50 20251020 0 28.57 29.385 28.39 29.296 14932 29.1031 up up correct
XRLV.US Invesco S&P 500 ex 20251020 0 54.92 55.1364 54.92 55.1364 5564 54.7489 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251020 0 17.71 17.74 17.7 17.719 7000 17.0129 up up correct
XRT.US SPDR S&P Retail ETF 20251020 0 84.73 85.205 84.51 84.82 3106977 84.6523 up up correct
XSD.US SPDR Series Trust 20251020 0 346.23 354.515 346.23 350.41 58334 350.1894 up up correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251020 0 45.84 46.0792 45.67 46.0792 6020 45.7764 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251020 0 73.18 73.64 72.94 73.39 218200 73.2818 up up correct
XSOE.US WisdomTree Emerging Markets ex 20251020 0 38.73 39.038 38.73 38.94 214641 38.7087 up up correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251020 0 55.31 56 55.31 55.95 21500 55.7102 up down incorrect
XSW.US SPDR S&P Software & Services ETF 20251020 0 198 199.9086 198 199.11 13881 199.11 up down incorrect
XTL.US SPDR Series Trust 20251020 0 150.17 150.46 149.31 149.51 7800 149.4081 down up incorrect
XTN.US SPDR S&P Transportation ETF 20251020 0 85.49 86.34 85.49 86.11 7400 85.9111 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251020 0 23.432 23.432 23.432 23.432 100 22.9867
XYLD.US Global X Funds 20251020 0 39.46 39.64 39.46 39.62 802100 38.2489 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251020 0 28.95 29.07 28.88 29.07 11200 26.4536 up up correct
YANG.US Direxion Shares ETF Trust 20251020 0 23.09 23.26 22.015 22.16 3013363 21.9037 down down correct
YCL.US ProShares Ultra Yen 20251020 0 20.84 20.95 20.82 20.87 23300 20.87 up up correct
YCS.US ProShares UltraShort Yen 20251020 0 46.4 46.49 46.22 46.33 70300 46.33 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251020 0 48.58 50.905 48.2503 50.64 2489810 50.5171 up up correct
YLD.US Principal Exchange 20251020 0 19.19 19.28 19.19 19.26 250762 18.6616 up up correct
YOLO.US AdvisorShares Trust 20251020 0 3.51 3.51 3.36 3.46 82100 3.46 down down correct
YXI.US ProShares Short FTSE China 50 20251020 0 9.92 9.98 9.7401 9.7593 21042 19.3752 down up incorrect
YYY.US Amplify ETF Trust 20251020 0 11.67 11.72 11.66 11.7 429442 11.115 up down incorrect
ZHDG.US ZEGA Buy and Hedge ETF 20251020 0 22.8 22.87 22.8 22.87 1000 22.2969 up up correct
ZIG.US ETF Series Solutions 20251020 0 36.83 36.86 36.8 36.821 1800 36.1393 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251020 0 70.22 70.34 70.01 70.2 304634 69.2619 down down correct
ZSL.US ProShares Trust II 20251020 0 12.24 12.5264 11.96 11.98 220865 119.8 down up incorrect
ZZZ.US TEST TICKER FOR UTP 20251020 0 30.66 30.78 30.66 30.7756 752 30.753 up down incorrect

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