CollectAI

close-nyse_etfs

2025/10/21

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251021 0 24.95 25.07 24.95 25.06 3700 24.5654 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251021 0 41.49 41.71 40.29 40.56 10538500 40.56 down down correct
ABEQ.US Absolute Core Strategy ETF 20251021 0 35.13 35.23 35.1 35.17 23900 34.9516 up up correct
ACES.US ALPS Clean Energy ETF 20251021 0 36 36 34.93 35.03 22598 34.9312 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251021 0 41.48 41.48 40.923 40.923 1000 40.923 down down correct
ACTV.US Two Roads Shared Trust 20251021 0 33.5603 33.5737 33.56 33.5737 3560 33.1494 up up correct
ACVF.US ETF Opportunities Trust 20251021 0 49.46 49.57 49.44 49.44 2600 49.3707 down up incorrect
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251021 0 18.27 18.27 18.17 18.205 3100 18.0547 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251021 0 24.5 24.5 23.7001 24.038 70396 23.7912 down down correct
AFLG.US First Trust Active Factor Large Cap ETF 20251021 0 38.86 38.93 38.732 38.88 43700 38.7043 up up correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251021 0 33.71 33.95 33.63 33.84 9000 33.6905 up up correct
AFSM.US First Trust Active Factor Small Cap ETF 20251021 0 32.21 32.32 32.21 32.256 11400 32.1969 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251021 0 101.27 101.3499 101.2 101.23 12966020 99.6026 down down correct
AGGY.US WisdomTree Trust 20251021 0 44.76 44.811 44.75 44.77 56374 43.9608 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251021 0 30.82 30.96 30.72 30.88 34200 29.9087 up up correct
AGQ.US ProShares Trust II 20251021 0 81.45 82.44 75.58 77.99 6826900 77.99 down up incorrect
AGZ.US iShares Agency Bond ETF 20251021 0 110.86 110.93 110.76 110.93 75382 109.2649 up down incorrect
AHYB.US American Century ETF Trust 20251021 0 46.8 46.8 46.73 46.73 2600 45.5603 down down correct
AIEQ.US AI Powered Equity ETF 20251021 0 45.46 45.5454 45.2966 45.54 4506 45.347 up up correct
ALTL.US Pacer Funds Trust 20251021 0 43.54 43.78 43.54 43.71 4565 43.3578 up up correct
AMAX.US Starboard Investment Trust 20251021 0 8.34 8.363 8.29 8.299 21400 7.935 down down correct
AMLP.US ALPS ETF Trust 20251021 0 46.35 46.5 45.94 46.25 1377727 44.3803 down down correct
AMOM.US QRAFT AI 20251021 0 48.924 49.035 48.924 48.951 1000 48.951 up up correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251021 0 18.13 18.1901 18.13 18.1901 7231 17.6321 up up correct
AMZA.US InfraCap MLP ETF 20251021 0 38.82 39.16 38.6025 38.68 24569 37.7933 down down correct
ANEW.US ProShares Trust 20251021 0 52.02 52.1 52.02 52.042 1100 51.9396 up up correct
AOA.US iShares Trust 20251021 0 88.84 88.92 88.5334 88.56 117241 87.7226 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251021 0 40.55 40.55 40.47 40.48 194629 39.8417 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251021 0 47.75 47.88 47.7401 47.76 178365 47.2323 up up correct
AOR.US iShares Trust 20251021 0 64.88 64.88 64.69 64.72 152778 64.0611 down down correct
ARB.US AltShares Trust 20251021 0 28.978 29.009 28.96 28.96 17800 28.8349 down down correct
ARGT.US Global X Funds 20251021 0 70.87 72.5146 70.41 70.49 178557 69.9551 down down correct
ARKF.US ARK ETF Trust 20251021 0 55.85 56.44 55.42 55.95 488400 55.9011 up up correct
ARKK.US ARK ETF Trust 20251021 0 89.69 89.96 88.5 88.65 7320643 88.65 down down correct
ARKW.US ARK Next Generation Internet ETF 20251021 0 173.5 175.08 171.91 173.25 122477 170.6122 down down correct
ASEA.US Global X Funds 20251021 0 17.37 17.4898 17.37 17.4298 18000 17.0855 up up correct
ASHR.US DBX ETF Trust 20251021 0 32.56 32.58 32.49 32.51 4184172 31.7626 down down correct
ASHS.US Xtrackers Harvest CSI 500 China 20251021 0 36.28 36.28 36.21 36.22 10800 36.22 down down correct
ATFV.US Alger 35 ETF 20251021 0 35.04 35.04 34.6 34.62 15000 34.5466 down down correct
AUSF.US Global X Funds 20251021 0 45.86 46.08 45.7655 45.9625 60747 45.2536 up up correct
AVDE.US American Century ETF Trust 20251021 0 79.1 79.23 78.88 78.96 1130600 78.0577 down down correct
AVDV.US American Century ETF Trust 20251021 0 88.54 88.54 87.86 88.17 902800 86.834 down down correct
AVEM.US American Century ETF Trust 20251021 0 76.52 76.52 76.14 76.14 816500 74.9808 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251021 0 57.72 57.79 57.51 57.56 28300 56.4708 down down correct
AVIG.US Avantis Core Fixed Income ETF 20251021 0 42.45 42.466 42.405 42.42 137500 41.6588 down down correct
AVIV.US Avantis International Large Cap 20251021 0 67.89 67.89 67.49 67.53 54497 66.5618 down down correct
AVLV.US American Century ETF Trust 20251021 0 72.26 72.7 72.11 72.52 379800 72.2512 up down incorrect
AVMU.US Avantis Core Municipal Fixed Income ETF 20251021 0 46.14 46.15 46.14 46.14 700 45.4644
AVRE.US AVRE 20251021 0 45 45.118 44.861 44.895 27800 44.3337 down up incorrect
AVSF.US American Century ETF Trust 20251021 0 47.35 47.35 47.32 47.32 45900 46.4713 down down correct
AVUS.US American Century ETF Trust 20251021 0 109 109.45 108.825 109.18 171700 108.8634 up up correct
AVUV.US American Century ETF Trust 20251021 0 98.38 99.26 98.09 98.78 704500 98.4217 up up correct
AWAY.US ETFMG Travel Tech ETF 20251021 0 21.48 21.6 21.441 21.53 5200 21.53 up up correct
BAB.US Invesco Exchange 20251021 0 27.57 27.6939 27.4601 27.67 3072274 27.3077 up up correct
BAR.US GraniteShares Gold Trust 20251021 0 41.42 41.65 40.245 40.49 4110200 40.49 down down correct
BATT.US Amplify ETF Trust 20251021 0 13.22 13.263 13.02 13.08 78859 12.8432 down up incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251021 0 31.3 31.61 31.2098 31.2523 9023 30.7337 down up incorrect
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251021 0 104.84 105.5689 104.84 105.2229 6246 104.7519 up down incorrect
BBP.US ETFis Series Trust I 20251021 0 73.04 73.27 72.82 72.878 2300 72.878 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251021 0 76 76 75.5993 75.5993 2993 75.2939 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251021 0 35.01 35.05 34.67 34.79 36891 29.7107 down up incorrect
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251021 0 21.9 21.905 21.68 21.82 856900 18.7505 down down correct
BCIM.US abrdn ETFs 20251021 0 22.09 22.11 22.02 22.035 2821 21.2345 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251021 0 23.5376 23.78 23.5376 23.747 9463 23.0099 up up correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251021 0 16.27 16.51 16.27 16.4724 3660 16.1552 up up correct
BDRY.US ETF Managers Group Commodity Trust I 20251021 0 8.36 8.41 8.36 8.38 55417 8.38 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251021 0 33.251 33.251 33.251 33.251 100 32.5142
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251021 0 3.02 3.101 3.02 3.06 24770 61.2 up up correct
BETZ.US Roundhill Sports Betting & iGaming ETF 20251021 0 22.23 22.395 22.21 22.364 12800 21.3909 up up correct
BFOR.US Barron's 400 ETF 20251021 0 80.45 80.8996 80.1293 80.8996 2647 80.421 up down incorrect
BIBL.US Northern Lights Fund Trust IV 20251021 0 44.86 45.1604 44.74 45.0731 60190 44.9772 up up correct
BIGY.US ETF Series Solutions 20251021 0 52.81 52.89 52.71 52.79 10300 50.1921 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251021 0 91.65 91.65 91.64 91.64 6989600 90.1829 down down correct
BILS.US SPDR Series Trust 20251021 0 99.42 99.43 99.41 99.41 456300 97.8774 down down correct
BITO.US ProShares Bitcoin Strategy ETF 20251021 0 17.92 18.81 17.825 18.43 31692400 15.6217 up up correct
BITQ.US Exchange Traded Concepts Trust 20251021 0 28.66 28.66 27.5 27.85 112700 27.85 down down correct
BIV.US Vanguard Intermediate 20251021 0 78.87 78.91 78.81 78.83 1264140 77.4965 down down correct
BIZD.US VanEck Vectors BDC Income ETF 20251021 0 14.01 14.2801 14.0084 14.24 3270374 13.8458 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251021 0 43 43.021 42.98 42.99 71800 42.2669 down down correct
BKEM.US BNY Mellon ETF Trust 20251021 0 74.29 74.4 74.108 74.108 8600 73.9131 down down correct
BKF.US iShares MSCI BRIC ETF 20251021 0 45.09 45.09 44.925 44.9568 1384 44.4624 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251021 0 48.5 48.58 48.45 48.45 16100 47.044 down down correct
BKIE.US BNY Mellon International Equity ETF 20251021 0 90.15 90.15 89.779 89.83 18500 88.8354 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251021 0 129.04 129.2999 128.75 128.94 226690 128.5593 down down correct
BKLN.US Invesco Exchange 20251021 0 20.79 20.79 20.76 20.77 9107038 20.3455 down down correct
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251021 0 108.25 109.42 108.25 109.0364 10496 108.5821 up up correct
BKSE.US BNY Mellon ETF Trust 20251021 0 110.66 111.459 110.66 111.459 600 111.0293 up up correct
BKUI.US BNY Mellon ETF Trust 20251021 0 49.93 49.93 49.91 49.92 26000 49.0454 down down correct
BLES.US Northern Lights Fund Trust IV 20251021 0 43.1413 43.1413 42.79 42.79 4810 42.5732 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251021 0 71.44 71.75 69.83 70.3 566148 69.8109 down up incorrect
BLV.US Vanguard Long 20251021 0 72.47 72.605 72.375 72.41 371444 71.0396 down down correct
BMED.US BlackRock Future Health ETF 20251021 0 28.38 28.38 28.311 28.311 1700 28.311 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251021 0 22.71 22.73 22.705 22.705 7120 22.3016 down down correct
BNDD.US BNDD 20251021 0 101.859 101.859 101.859 101.859 100 100.3414
BNKD.US MicroSectors U.S. Big Banks Index 20251021 0 14.031 14.38 14.031 14.38 320 71.9 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251021 0 26.18 26.377 25.64 25.64 23000 25.64 down down correct
BNO.US United States Brent Oil Fund LP 20251021 0 27.84 28.24 27.47 27.93 498484 27.93 up up correct
BOAT.US SonicShares Global Shipping ETF 20251021 0 30.458 30.458 30.212 30.212 4100 29.4238 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251021 0 29.26 30.31 28.92 30.15 8439000 30.15 up up correct
BOND.US PIMCO Active Bond Exchange 20251021 0 94.44 94.47 94.33 94.36 547415 92.3583 down down correct
BOUT.US Innovator ETFs Trust 20251021 0 38.64 38.64 38.32 38.4696 758 38.3394 down down correct
BRF.US VanEck Vectors ETF Trust 20251021 0 15.59 15.82 15.59 15.71 5019 14.8599 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251021 0 68.75 69.44 68.2607 68.39 21587 67.4101 down down correct
BSV.US Vanguard Short 20251021 0 79.19 79.21 79.15 79.18 2610456 77.8967 down up incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20251021 0 15.46 15.55 15.4 15.41 997758 15.0316 down up incorrect
BUL.US Pacer US Cash Cows Growth ETF 20251021 0 52.85 53.75 52.85 53.618 6100 53.5308 up down incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251021 0 288.16 288.37 281 285.06 1149000 28.506 down up incorrect
BUZZ.US VanEck Vectors ETF Trust 20251021 0 37.64 37.81 37.01 37.15 147800 37.15 down up incorrect
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251021 0 22.93 22.93 22.86 22.9 387597 22.685 down down correct
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251021 0 27.42 27.4353 27.36 27.37 33469 27.145 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251021 0 23.04 23.04 23.0001 23.02 13816 22.5176 down down correct
BZQ.US ProShares Trust 20251021 0 9.53 9.61 9.45 9.59 9179 18.8238 up up correct
CANE.US Teucrium Sugar 20251021 0 9.88 9.89 9.64 9.72 105000 9.72 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251021 0 32.38 32.44 32.3337 32.4039 16653 32.2559 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251021 0 22.44 22.445 22.44 22.445 252 22.2968 up down incorrect
CBSE.US Listed Funds Trust 20251021 0 41.43 41.489 41.04 41.283 11600 41.1421 down down correct
CCOR.US Core Alternative ETF 20251021 0 25.96 26.28 25.96 26.2048 2632 26.1451 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20251021 0 38.83 39.09 37.59 37.9 2237400 37.9 down down correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251021 0 19.17 19.331 19.17 19.331 1100 18.4428 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251021 0 18.95 18.98 18.94 18.98 1381 18.5227 up up correct
CGW.US Invesco Exchange 20251021 0 65.29 65.49 65.22 65.32 20300 64.3009 up up correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251021 0 20.08 20.08 19.99 19.99 140326 19.8426 down down correct
CHGX.US ETF Series Solutions 20251021 0 27.76 27.9094 27.76 27.879 14763 27.5899 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251021 0 23.2 23.38 23.1 23.18 77000 22.9766 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251021 0 187.84 187.84 187.2 187.3792 16927 23.2155 down down correct
CMBS.US iShares Trust 20251021 0 49.19 49.48 49.19 49.41 55362 48.6818 up down incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251021 0 53.49 53.49 52.95 53.168 45359 47.0413 down up incorrect
CMF.US iShares Trust 20251021 0 57.6 57.61 57.565 57.61 339558 56.916 up up correct
CNBS.US Amplify ETF Trust 20251021 0 30.05 30.05 28.6732 28.6732 3392 28.6732 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251021 0 97.62 97.62 94.75 95.27 12800 94.5513 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251021 0 41.14 41.19 40.7 41.15 86963 41.0752 up up correct
COM.US Direxion Shares ETF Trust 20251021 0 28.97 28.97 28.74 28.857 12614 28.7442 down down correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251021 0 22.11 22.14 21.92 22.05 33916 20.2685 down down correct
COPX.US Global X Copper Miners ETF 20251021 0 60.84 60.865 58.81 59.3 3268164 57.9414 down down correct
CORN.US Teucrium Commodity Trust 20251021 0 17.51 17.55 17.41 17.46 46200 17.46 down down correct
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251021 0 99.52 99.6 99.39 99.4 54209 97.4612 down down correct
CPER.US United States Copper Index Fund LP 20251021 0 30.79 30.82 30.41 30.54 506600 30.54 down down correct
CQQQ.US Invesco China Technology ETF 20251021 0 55.27 55.27 54.86 55.02 559600 53.8313 down down correct
CRAK.US VanEck Vectors ETF Trust 20251021 0 36.91 37.02 36.6601 36.8418 1756 36.1131 down down correct
CRBN.US iShares Trust 20251021 0 229.43 229.66 229 229.3528 5353 226.0084 down up incorrect
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251021 0 22.24 22.381 21.31 22 45000 21.8582 down down correct
CSD.US Invesco S&P Spin 20251021 0 96.0694 96.1313 96.0694 96.1313 361 95.9811 up up correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251021 0 35.656 36.325 35.51 35.787 1600 35.1547 up up correct
CURE.US Direxion Shares ETF Trust 20251021 0 93.55 94.62 92.23 93.44 70448 93.1997 down up incorrect
CUT.US Invesco MSCI Global Timber ETF 20251021 0 28.51 28.7542 28.51 28.7542 2531 28.0499 up up correct
CVY.US Invesco Zacks Multi 20251021 0 26.09 26.34 26.09 26.292 5913 26.0195 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251021 0 92.89 92.89 91.99 92.07 1020588 91.4112 down down correct
CWEB.US Direxion Shares ETF Trust 20251021 0 51.69 51.71 50.83 51.38 186448 50.0188 down down correct
CWI.US SPDR MSCI ACWI ex 20251021 0 35.5 35.53 35.33 35.37 338528 34.7419 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251021 0 68.344 69.12 68.344 69.1 9577 68.8919 up up correct
CZA.US Invesco Zacks Mid 20251021 0 109.83 110.2592 109.83 110.2592 377 108.5757 up up correct
DAT.US ProShares Big Data Refiners ETF 20251021 0 48.51 48.51 48.485 48.485 200 48.485 down down correct
DBA.US Invesco DB Multi 20251021 0 26.76 26.85 26.67 26.83 104373 25.8961 up up correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251021 0 40.51 40.51 40.3 40.395 22609 39.6241 down down correct
DBB.US Invesco DB Multi 20251021 0 21.05 21.1166 20.96 20.97 33154 20.4143 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251021 0 22.17 22.21 21.98 22.11 534234 21.3901 down up incorrect
DBE.US Invesco DB Energy Fund 20251021 0 18.04 18.1343 17.9218 18.1343 3678 17.4525 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251021 0 47.83 47.88 47.66 47.72 596239 46.4949 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251021 0 31.58 31.63 31.48 31.55 3300 31.1306 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251021 0 47.1 47.29 47.01 47.05 161714 46.3073 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251021 0 54.44 54.48 54.38 54.3996 5361 53.662 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251021 0 89.65 90.12 89.65 89.98 2800 89.9587 up up correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251021 0 28.61 28.61 28.405 28.43 428300 27.2959 down down correct
DBO.US Invesco DB Oil Fund 20251021 0 12.4 12.59 12.245 12.46 441339 12.0317 up up correct
DBP.US Invesco DB Precious Metals Fund 20251021 0 95.88 96.33 93.04 93.72 33412 91.4803 down down correct
DDM.US ProShares Ultra Dow30 20251021 0 108.4 110.35 108.36 109.43 880146 54.5838 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251021 0 21.592 21.608 21.59 21.595 8700 21.3075 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251021 0 34.5154 34.5154 34.5154 34.5154 134 34.2372
DEEP.US Roundhill Acquirers Deep Value ETF 20251021 0 35.18 35.5488 35.18 35.5008 4595 35.1836 up up correct
DEM.US WisdomTree Trust 20251021 0 45.86 45.86 45.49 45.51 342855 45.0422 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251021 0 33.43 33.6577 33.3201 33.525 69935 33.2021 up up correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251021 0 57.85 58.1206 57.735 58.1206 12330 57.8569 up up correct
DEW.US WisdomTree Global High Dividend Fund 20251021 0 60.1 60.1 59.88 60.0082 1564 59.479 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251021 0 38.66 38.85 38.61 38.76 1813200 38.6711 up up correct
DFAE.US Dimensional ETF Trust 20251021 0 32.23 32.23 32.08 32.1 527800 31.8946 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251021 0 36.67 36.69 36.53 36.56 1427582 36.3171 down down correct
DFAS.US Dimensional U.S. Small Cap ETF 20251021 0 68.57 69.12 68.333 68.94 728400 68.7455 up up correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251021 0 57.61 58.118 57.46 57.93 270400 57.699 up down incorrect
DFAU.US Dimensional US Core Equity Market ETF 20251021 0 46.05 46.175 45.93 46.06 491510 45.942 up down incorrect
DFCF.US Dimensional ETF Trust 20251021 0 43.17 43.2 43.13 43.14 702500 42.5386 down up incorrect
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251021 0 69.57 69.58 68.99 69.3279 244447 68.4663 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251021 0 70.85 73.77 70.33 71.91 315503 65.245 up up correct
DFIP.US Dimensional ETF Trust 20251021 0 42.43 42.477 42.42 42.455 69100 41.9834 up up correct
DFIV.US DFIV 20251021 0 45.9 45.93 45.72 45.74 1203400 45.3969 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251021 0 92.57 92.76 92.34 92.4683 7699 91.1649 down down correct
DFNM.US Dimensional ETF Trust 20251021 0 48.21 48.245 48.16 48.16 137100 47.6934 down down correct
DFSD.US Dimensional ETF Trust 20251021 0 48.35 48.36 48.32 48.34 506600 47.7359 down down correct
DFUS.US Dimensional U.S. Equity ETF 20251021 0 73.02 73.22 72.84 73.02 732400 72.8652
DGP.US DB Gold Double Long ETN 20251021 0 154.79 156.6192 148.96 150.8834 41878 150.8834 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251021 0 68.51 68.81 68.42 68.52 1706611 68.085 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251021 0 56.73 56.8097 56.6 56.67 93583 56.1011 down down correct
DGT.US SPDR Series Trust 20251021 0 164.83 165.0663 164.41 164.75 8570 162.3478 down down correct
DGZ.US DB Gold Short ETN 20251021 0 6.061 6.6 6.06 6.6 68252 6.6 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251021 0 100.87 100.87 100.08 100.54 26473 99.2441 down down correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251021 0 467.07 471.2499 466.91 469.22 5951558 466.8629 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251021 0 18.56 18.56 18.53 18.545 28584 18.1681 down down correct
DIG.US ProShares Ultra Oil & Gas 20251021 0 34.53 34.65 33.94 34.18 66941 33.9627 down down correct
DIM.US WisdomTree International MidCap Dividend Fund 20251021 0 76.82 77 76.6001 76.69 2511 76.2888 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251021 0 17.26 17.26 17.11 17.16 263143 16.6718 down up incorrect
DIVO.US Amplify ETF Trust 20251021 0 44.78 44.96 44.75 44.82 671900 44.0742 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20251021 0 31.7 31.75 31.7 31.736 1300 31.3084 up down incorrect
DIVZ.US Listed Funds Trust 20251021 0 36.02 36.02 35.83 36 154600 35.5894 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251021 0 55.55 55.87 55.54 55.7833 29876 55.408 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251021 0 36.1 36.1 35.76 35.94 22200 35.94 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251021 0 87.31 87.38 87.083 87.15 196860 86.5222 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251021 0 78.21 78.37 78.0266 78.1302 26268 77.3333 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251021 0 29.685 30.69 28.37 30.378 4200 29.8836 up up correct
DNL.US WisdomTree Global ex 20251021 0 41.19 41.3181 41.1 41.127 302634 40.8954 down down correct
DOG.US ProShares Short Dow30 20251021 0 24.24 24.25 24.02 24.12 1582833 23.8554 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251021 0 62.91 63.02 62.76 62.76 12805 62.3987 down up incorrect
DON.US WisdomTree U.S. MidCap Dividend Fund 20251021 0 51.46 51.84 51.33 51.68 101900 51.2246 up up correct
DOO.US WisdomTree International Dividend ex 20251021 0 66.24 67.13 65.74 65.94 104200 65.7952 down down correct
DPST.US Direxion Shares ETF Trust 20251021 0 83.62 85.8 82.61 84.5 952267 84.0326 up up correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251021 0 9.42 9.65 9.35 9.57 3620500 9.5377 up up correct
DRN.US Direxion Shares ETF Trust 20251021 0 9.9 10.04 9.79 9.86 377351 9.8018 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251021 0 23.5 23.6 23.032 23.48 151022 23.395 down down correct
DSCF.US Discipline Fund ETF 20251021 0 24.3 24.34 24.3 24.3053 3743 24.0046 up up correct
DSI.US iShares MSCI KLD 400 Social ETF 20251021 0 126.81 127.15 126.475 126.97 58932 126.6156 up up correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251021 0 57.77 58.5 57.77 58.4193 85930 58.2311 up down incorrect
DSTX.US ETF Series Solutions 20251021 0 30.8 30.85 30.738 30.738 1900 30.2909 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251021 0 84.15 84.27 83.9787 84.02 29271 83.3992 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251021 0 51.9889 52.25 51.9889 52.1414 1337 52.122 up up correct
DTH.US WisdomTree International High Dividend Fund 20251021 0 48.75 48.75 48.575 48.6199 18708 48.2192 down down correct
DUG.US ProShares UltraShort Oil & Gas 20251021 0 35.03 35.65 34.88 35.43 60684 35.0891 up up correct
DUSL.US Direxion Shares ETF Trust 20251021 0 74.36 76.28 74.36 76.0021 8647 68.2805 up up correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251021 0 10.87 11.49 10.8 11.34 3890332 112.3234 up up correct
DVYE.US iShares Inc. 20251021 0 29.85 29.94 29.772 29.8 214843 29.3985 down down correct
DWM.US WisdomTree International Equity Fund 20251021 0 66.81 67.18 66.746 67.07 38386 66.621 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251021 0 31.99 32.01 31.965 31.9667 1487 31.786 down down correct
DWX.US SPDR S&P International Dividend ETF 20251021 0 42.95 43.03 42.91 42.9557 12389 42.3091 up up correct
DXD.US ProShares Trust 20251021 0 21.78 21.7882 21.385 21.56 931465 21.3249 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251021 0 133.02 133.39 132.51 132.88 799400 132.5242 down up incorrect
DYLD.US Two Roads Shared Trust 20251021 0 22.81 22.86 22.8 22.835 8700 22.3881 up up correct
DYNF.US BlackRock ETF Trust 20251021 0 59.51 59.606 59.385 59.45 3340800 59.3166 down down correct
DZZ.US DB Gold Double Short ETN 20251021 0 1.78 2 1.73 1.99 132100 1.99 up up correct
EAGG.US iShares Trust 20251021 0 48.49 48.54 48.46 48.47 473306 47.6847 down down correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251021 0 29.22 29.305 29.22 29.281 12200 29.281 up up correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251021 0 35.46 35.49 35.33 35.3865 1396 34.4778 down down correct
EATZ.US AdvisorShares Restaurant ETF 20251021 0 27.56 27.638 27.56 27.638 900 27.505 up up correct
EBLU.US Ecofin Global Water ESG Fund 20251021 0 54.26 54.32 54.1617 54.1617 2714 52.852 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251021 0 21.32 21.34 21.3001 21.32 163520 20.8225
ECLN.US First Trust EIP Carbon Impact ETF 20251021 0 33.879 33.879 33.64 33.64 902 33.445 down down correct
ECNS.US iShares Trust 20251021 0 36.76 36.76 36.36 36.36 31000 34.834 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251021 0 27.42 27.46 27.35 27.38 7700 26.8853 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251021 0 53.42 53.4627 52.6713 52.73 46400 52.6318 down down correct
EDIV.US SPDR Index Shares Funds 20251021 0 38.66 38.7799 38.527 38.61 103777 38.3607 down up incorrect
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251021 0 23.04 23.11 23.04 23.1 1259 22.9058 up down incorrect
EDOW.US First Trust Dow 30 Equal Weight ETF 20251021 0 40.28 40.6182 40.28 40.51 64704 40.345 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251021 0 71.01 71.25 70.96 71.05 1123579 70.1807 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251021 0 37.19 37.78 37.19 37.78 29600 37.5788 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251021 0 26.65 26.77 26.6236 26.66 40923 26.565 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251021 0 54.59 54.59 54.31 54.31 27091779 53.5438 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251021 0 17.72 17.79 17.72 17.75 9700 17.6467 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251021 0 68.19 68.19 68.0316 68.0326 5871 66.3664 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251021 0 42.775 42.775 42.6212 42.7394 5297 41.8824 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251021 0 55.36 55.6278 55.1547 55.4062 18250 55.2151 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251021 0 79.28 79.28 78.9481 78.9481 87583 78.4306 down down correct
EEV.US ProShares Trust 20251021 0 9.73 9.855 9.73 9.855 29493 19.4303 up up correct
EFA.US iShares MSCI EAFE ETF 20251021 0 94.86 95 94.55 94.59 16644260 92.9065 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251021 0 50.07 50.185 49.99 50.0252 8040 49.0987 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251021 0 64.33 64.42 64.19 64.31 61200 64.1365 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251021 0 61.29 61.29 61.0318 61.0318 473 60.6844 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251021 0 9.6456 9.6456 9.6456 9.6456 282 9.5234
EFZ.US ProShares Short MSCI EAFE 20251021 0 13.1 13.13 13.08 13.13 12148 12.977 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251021 0 18.08 18.2 18.08 18.17 631498 17.9956 up down incorrect
EINC.US VanEck Vectors Energy Income ETF 20251021 0 93.15 94.19 93.15 94.11 3300 91.9829 up up correct
EIRL.US iShares Trust 20251021 0 67.37 67.4 67.12 67.2424 2585 66.5712 down down correct
EIS.US iShares MSCI Israel ETF 20251021 0 98.88 99.1 98.368 98.71 32282 97.7288 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251021 0 33.3005 33.35 33.251 33.2981 2932 33.2981 down down correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251021 0 29.16 29.253 29.13 29.184 22000 29.184 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251021 0 28.86 28.86 28.71 28.71 9322 28.0069 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251021 0 24.07 24.109 23.92 23.99 12300 23.4345 down down correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251021 0 25.55 25.578 25.49 25.505 24400 24.8149 down down correct
EMLC.US VanEck Vectors ETF Trust 20251021 0 25.51 25.51 25.45 25.46 3698072 24.8421 down down correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251021 0 38.3 38.3 37.98 38.08 160114 37.7902 down up incorrect
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251021 0 31.17 31.23 31.0903 31.1165 13323 30.867 down up incorrect
EMNT.US EMNT 20251021 0 98.78 98.81 98.78 98.8 3600 97.2216 up down incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251021 0 44.8 44.83 44.47 44.5 27700 43.1699 down up incorrect
EMSG.US DBX ETF Trust 20251021 0 35.44 35.4806 35.33 35.33 5064 34.8982 down up incorrect
EMTY.US ProShares Trust 20251021 0 11.58 11.6112 11.58 11.6112 677 11.4935 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251021 0 30.6 30.7788 30.4033 30.55 42772 29.8379 down down correct
EOCT.US Innovator ETFs Trust 20251021 0 31.24 31.37 31.15 31.25 49300 31.25 up down incorrect
EPHE.US iShares MSCI Philippines ETF 20251021 0 25.3 25.3 25.08 25.11 81547 24.9097 down up incorrect
EPI.US WisdomTree India Earnings Fund 20251021 0 46.21 46.32 46.18 46.22 364651 46.22 up down incorrect
EPOL.US iShares Trust 20251021 0 33.4 33.4 33.1 33.1 110200 32.0222 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251021 0 51.67 51.71 51.45 51.48 153502 50.4258 down down correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251021 0 69.05 69.2416 69.005 69.12 138698 68.8845 up up correct
EPU.US iShares MSCI Peru ETF 20251021 0 62.51 62.51 60.98 61.35 53293 61.0984 down down correct
EPV.US ProShares UltraShort FTSE Europe 20251021 0 23.93 24.02 23.81 24.0169 5447 23.6803 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251021 0 52.29 52.535 52.1555 52.35 24364 52.1063 up up correct
EQL.US ALPS Equal Sector Weight ETF 20251021 0 46.17 46.33 46.1119 46.2407 21831 46.0058 up up correct
EQWL.US Invesco Exchange 20251021 0 116.23 116.94 116.2282 116.63 98238 116.1212 up down incorrect
ERTH.US Invesco Exchange 20251021 0 47.49 47.61 47.34 47.41 3700 47.1991 down down correct
ERX.US Direxion Shares ETF Trust 20251021 0 53.32 53.56 52.27 52.75 426400 52.4958 down up incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20251021 0 21.31 21.73 21.21 21.53 516570 21.4465 up down incorrect
ESBA.US Empire State Realty OP L.P 20251021 0 7.15 7.51 7.13 7.51 8900 7.4717 up up correct
ESGA.US American Century Sustainable Equity ETF 20251021 0 77.7175 77.745 77.7158 77.7158 1170 77.5786 down down correct
ESGB.US IndexIQ Active ETF Trust 20251021 0 21.51 21.5488 21.5 21.52 5609 21.0475 up up correct
ESGN.US Columbia ETF Trust I 20251021 0 37.83 37.97 37.8 37.861 6042 37.861 up up correct
ESGS.US Columbia ETF Trust I 20251021 0 46.56 46.7694 46.56 46.57 11729 46.3113 up up correct
ESGY.US American Century Sustainable Growth ETF 20251021 0 65.53 65.85 65.53 65.7975 4752 65.7779 up up correct
ETHO.US Etho Climate Leadership U.S. ETF 20251021 0 64.6202 64.71 64.6202 64.6983 27593 64.1572 up up correct
EUDG.US WisdomTree Trust 20251021 0 35.99 36.0869 35.87 35.87 16495 35.6828 down down correct
EUM.US ProShares Short MSCI Emerging Markets 20251021 0 20.42 20.53 20.42 20.53 4846 20.3326 up up correct
EUO.US ProShares Trust II 20251021 0 28.76 28.7999 28.68 28.785 41548 28.785 up up correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251021 0 37.78 38 37.25 37.66 13200 37.524 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251021 0 103.15 103.8799 102.95 103.63 39993 103.0761 up up correct
EUSB.US iShares Trust 20251021 0 44.31 44.37 44.31 44.32 23000 43.614 up up correct
EUSC.US WisdomTree Trust 20251021 0 49.05 49.05 48.68 48.726 27800 48.726 down down correct
EVNT.US EVNT 20251021 0 12.26 12.35 11.985 11.995 28400 11.4447 down down correct
EVX.US VanEck Vectors ETF Trust 20251021 0 39.43 39.43 38.84 38.931 5758 38.8592 down down correct
EWA.US iShares MSCI Australia ETF 20251021 0 27.18 27.21 27.03 27.11 5339876 26.6544 down down correct
EWC.US iShares MSCI Canada ETF 20251021 0 50.29 50.29 49.87 49.99 1080400 49.5487 down down correct
EWD.US iShares MSCI Sweden ETF 20251021 0 48.28 48.6942 48.2 48.54 27312 47.946 up down incorrect
EWG.US iShares MSCI Germany ETF 20251021 0 41.64 41.85 41.55 41.69 2593800 41.69 up up correct
EWH.US iShares Inc. 20251021 0 21.38 21.38 21.23 21.31 2485676 20.6471 down down correct
EWI.US iShares MSCI Italy ETF 20251021 0 51.19 51.3801 51.095 51.1 202386 50.44 down down correct
EWJ.US iShares MSCI Japan ETF 20251021 0 82.72 82.8558 82.425 82.57 5126791 79.5916 down down correct
EWK.US iShares MSCI Belgium ETF 20251021 0 24.13 24.24 24.03 24.03 9654 23.8707 down down correct
EWL.US iShares MSCI Switzerland ETF 20251021 0 57.26 57.36 57.1 57.11 280000 57.11 down down correct
EWM.US iShares MSCI Malaysia ETF 20251021 0 25.71 25.76 25.63 25.74 115500 25.3362 up down incorrect
EWN.US iShares MSCI Netherlands ETF 20251021 0 58.63 58.71 58.35 58.35 19600 56.2041 down down correct
EWO.US iShares MSCI Austria ETF 20251021 0 30.53 30.57 30.44 30.48 13692 30.48 down down correct
EWP.US iShares MSCI Spain ETF 20251021 0 49.64 49.64 49.16 49.21 223219 48.5358 down down correct
EWQ.US iShares MSCI France ETF 20251021 0 45.18 45.35 44.98 44.98 356074 44.753 down down correct
EWS.US iShares MSCI Singapore ETF 20251021 0 28.32 28.32 28.125 28.13 594444 27.4524 down down correct
EWT.US iShares MSCI Taiwan ETF 20251021 0 66.18 66.185 65.77 65.78 3144794 62.8906 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251021 0 42.13 42.1472 41.96 41.96 1816583 41.1649 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251021 0 26.22 26.22 25.9585 26.0795 10128 25.8038 down down correct
EWW.US iShares MSCI Mexico ETF 20251021 0 65.84 65.93 64.81 65.07 2604000 63.8447 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251021 0 67.05 67.24 66.93 66.93 14600 65.6357 down down correct
EWY.US iShares MSCI South Korea ETF 20251021 0 89.32 89.395 88.62 88.64 5103818 86.6928 down down correct
EWZ.US iShares MSCI Brazil ETF 20251021 0 30.02 30.1966 29.89 29.94 25782189 28.9264 down down correct
EXI.US iShares Global Industrials ETF 20251021 0 173.37 174.61 173.37 174.35 15561 173.3904 up up correct
EZA.US iShares MSCI South Africa ETF 20251021 0 63.79 63.79 63.14 63.27 386257 59.9879 down down correct
EZJ.US ProShares Ultra MSCI Japan 20251021 0 51.97 51.97 51.1817 51.383 2430 51.0985 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251021 0 65.27 65.8707 65.265 65.7271 12751 65.4721 up up correct
FAN.US First Trust Global Wind Energy ETF 20251021 0 19.9 19.9 19.71 19.7709 21277 19.7178 down down correct
FAS.US Direxion Shares ETF Trust 20251021 0 164.7 168.63 163.981 164.88 359339 152.5706 up down incorrect
FAZ.US Direxion Shares ETF Trust 20251021 0 43.16 43.3 42.16 43.1 496100 42.9117 down down correct
FBND.US Fidelity Total Bond ETF 20251021 0 46.82 46.8495 46.75 46.81 2060096 45.8998 down down correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251021 0 189.21 190.2 189.21 189.62 7300 189.62 up up correct
FCG.US First Trust Natural Gas ETF 20251021 0 22.31 22.4 22.06 22.15 484200 21.9994 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251021 0 71.07 71.07 70.38 70.83 170335 70.6776 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251021 0 48.624 48.7399 48.57 48.57 32705 47.6692 down down correct
FDD.US First Trust Exchange 20251021 0 15.82 15.89 15.78 15.78 244894 15.6351 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251021 0 49.23 49.39 49.23 49.3 26563 47.9977 up up correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251021 0 101.24 102.7799 101.24 102.45 75082 102.267 up down incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251021 0 43.12 43.245 42.95 43.18 661642 42.6511 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251021 0 65.84 65.9931 65.81 65.83 91042 65.6124 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251021 0 74.18 74.7764 74.17 74.7249 4377 74.3808 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20251021 0 82.99 83.06 82.71 82.8683 23730 82.7192 down up incorrect
FDN.US First Trust Exchange 20251021 0 282.48 284.73 281.95 284.43 296300 284.43 up up correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251021 0 59.31 59.31 59.0716 59.2015 26276 58.8805 down down correct
FDVV.US Fidelity High Dividend ETF 20251021 0 56.07 56.07 55.8427 55.91 736568 55.521 down down correct
FDWM.US Fidelity Covington Trust 20251021 0 26.145 26.1874 26.145 26.1874 481 26.1874 up up correct
FEDM.US FEDM 20251021 0 59.556 59.556 59.556 59.556 200 59.01
FEIG.US FEIG 20251021 0 42.1 42.1 42.051 42.051 300 41.2522 down down correct
FENY.US Fidelity MSCI Energy Index ETF 20251021 0 24.16 24.21 23.92 24.02 5367357 23.8379 down down correct
FEUS.US FEUS 20251021 0 73.138 73.138 73.138 73.138 100 72.9207
FEZ.US SPDR EURO STOXX 50 ETF 20251021 0 63.1 63.255 62.88 62.9 1430063 62.3997 down up incorrect
FFIU.US Fieldstone UVA Unconstrained Medium 20251021 0 23.02 23.02 22.52 22.725 2100 22.5032 down up incorrect
FFND.US Northern Lights Fund Trust II 20251021 0 29.98 30.15 29.98 30.04 9400 29.8486 up down incorrect
FFTY.US Innovator ETFs Trust 20251021 0 39.11 39.11 38.32 38.51 218144 38.0028 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251021 0 28.93 28.9716 28.84 28.89 130729 28.287 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251021 0 69.84 70.08 69.5 69.78 151609 69.5231 down down correct
FIDI.US Fidelity International High Dividend ETF 20251021 0 24.75 24.75 24.59 24.605 43424 24.3639 down down correct
FIDU.US Fidelity Covington Trust 20251021 0 82.19 83.039 82.08 82.75 89588 82.606 up up correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251021 0 2.67 2.67 2.43 2.47 10400 2.47 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20251021 0 44.11 44.139 43.99 44.09 98800 43.3503 down down correct
FISK.US Empire State Realty OP L.P 20251021 0 7.5 7.5 7.5 7.5 451 7.4608
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251021 0 26.38 26.38 26.34 26.345 32100 25.8766 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251021 0 88.56 89.14 88.27 88.89 7700 88.8495 up up correct
FIVA.US Fidelity International Value Factor ETF 20251021 0 31.83 31.83 31.5 31.51 121608 31.3774 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251021 0 64.72 64.935 64.35 64.5997 22571 64.4989 down down correct
FIW.US First Trust Exchange 20251021 0 114.82 115.9345 114.75 115.7 31532 115.4636 up up correct
FLAU.US Franklin FTSE Australia ETF 20251021 0 32.49 32.55 32.3476 32.3607 4175 31.7632 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251021 0 29.76 29.76 29.63 29.63 3800 29.086 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251021 0 18.41 18.53 18.39 18.44 404860 17.4731 up up correct
FLCA.US Franklin Templeton ETF Trust 20251021 0 45.15 45.15 44.77 44.77 18297 44.2781 down down correct
FLCB.US Franklin Templeton ETF Trust 20251021 0 21.94 21.95 21.92 21.93 277200 21.5504 down down correct
FLCH.US Franklin FTSE China ETF 20251021 0 25.18 25.23 25 25.02 237600 24.6354 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251021 0 22.07 22.0759 22.03 22.04 31449 21.6251 down down correct
FLEE.US Franklin FTSE Europe ETF 20251021 0 35.33 35.41 35.273 35.273 7500 34.9322 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251021 0 32.28 32.39 32.2716 32.28 34996 31.7134
FLGR.US Franklin FTSE Germany ETF 20251021 0 32.9 33.06 32.855 32.95 4167 32.8429 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251021 0 20.85 20.89 20.845 20.89 41191 20.5443 up down incorrect
FLIN.US Franklin FTSE India ETF 20251021 0 39.08 39.175 39.02 39.09 259698 38.9341 up up correct
FLJH.US Franklin Templeton ETF Trust 20251021 0 38 38.14 37.854 37.96 14200 37.1485 down down correct
FLJP.US Franklin FTSE Japan ETF 20251021 0 35.42 35.49 35.315 35.35 177695 33.8441 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251021 0 29.83 29.94 29.64 29.64 44800 28.5131 down down correct
FLLA.US Franklin FTSE Latin America ETF 20251021 0 22.84 22.99 22.6988 22.6988 13872 21.8414 down down correct
FLLV.US Franklin Templeton ETF Trust 20251021 0 59.97 60 59.845 59.9176 5297 59.9176 down down correct
FLMB.US Franklin Liberty Federal Tax 20251021 0 23.9 23.98 23.9 23.95 6635 23.6023 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251021 0 24.97 24.98 24.95 24.96 533921 24.5812 down down correct
FLMX.US Franklin FTSE Mexico ETF 20251021 0 32.11 32.14 31.66 31.7152 14650 31.069 down down correct
FLRG.US Fidelity Covington Trust 20251021 0 38.13 38.22 38.002 38.194 24400 38.0066 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251021 0 30.82 30.82 30.81 30.82 647927 30.2619
FLRT.US Pacer Funds Trust 20251021 0 47.33 47.37 47.32 47.37 77113 45.9758 up down incorrect
FLSA.US Franklin FTSE Saudi Arabia ETF 20251021 0 34.83 34.84 34.63 34.63 16924 34.1849 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251021 0 26.45 26.69 26.242 26.37 17200 25.6831 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251021 0 39.74 39.74 39.5498 39.5717 5645 39.5227 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251021 0 50.889 50.98 50.83 50.93 14308 50.0495 up up correct
FLTR.US VanEck Vectors ETF Trust 20251021 0 25.54 25.54 25.53 25.54 485500 25.0521
FLTW.US Franklin FTSE Taiwan ETF 20251021 0 61.42 61.475 61.11 61.11 45700 59.6191 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251021 0 25.13 25.37 25.03 25.105 50900 24.6659 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251021 0 51.74 52 51.5608 51.86 25661 51.6547 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251021 0 49.49 49.535 49.1786 49.3447 9221 47.4843 down down correct
FMNY.US First Trust Exchange 20251021 0 26.76 26.76 26.75 26.755 1400 26.3491 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251021 0 14.91 14.91 14.84 14.84 1200 14.7497 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251021 0 74.6 75.2305 74.6 74.68 119840 74.4192 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251021 0 30.95 31.24 30.9 31.11 1050800 30.9614 up up correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251021 0 25.91 25.985 25.84 25.93 153103 25.8127 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251021 0 44.23 44.28 44.0737 44.12 88900 42.6416 down down correct
FNDE.US Schwab Strategic Trust 20251021 0 36.39 36.4 36.24 36.25 1383900 34.9794 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251021 0 43.78 43.78 43.59 43.61 841194 42.3345 down up incorrect
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251021 0 26.52 26.61 26.46 26.54 4845500 26.4207 up up correct
FNGD.US MicroSectors FANG+ Index 20251021 0 4.81 4.86 4.78 4.81 1239460 48.1
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251021 0 249.68 249.68 245.485 249.498 3300 226.7896 down up incorrect
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251021 0 129.16 129.16 127.5138 128.6098 6001 128.6098 down up incorrect
FNGS.US MicroSectors FANG+ ETN 20251021 0 70.98 70.98 70.58 70.91 70300 70.91 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251021 0 30.04 30.1299 29.67 30.07 3646126 30.07 up up correct
FORH.US ETF Opportunities Trust 20251021 0 27.245 27.245 27.245 27.245 100 26.77
FPE.US First Trust Preferred Securities and Income ETF 20251021 0 18.43 18.43 18.4029 18.42 1174767 17.9703 down down correct
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251021 0 19.43 19.43 19.4 19.41 291618 18.9509 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251021 0 163.28 163.5119 161.9301 162.53 13744 162.3106 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20251021 0 74.52 74.6294 74.305 74.55 20302 74.3326 up up correct
FREL.US Fidelity Covington Trust 20251021 0 27.96 28.09 27.87 27.9 170522 27.6768 down down correct
FRI.US First Trust S&P REIT Index Fund 20251021 0 28.42 28.45 28.24 28.27 229038 27.9281 down up incorrect
FRTY.US Alger Mid Cap 40 ETF 20251021 0 22.3 22.3 21.85 21.95 18600 21.9055 down up incorrect
FSEC.US Fidelity Investment Grade Securitized ETF 20251021 0 44.91 44.91 44.75 44.86 244500 43.8849 down down correct
FSIG.US First Trust Exchange 20251021 0 19.25 19.25 19.24 19.25 266221 18.8518
FSMB.US First Trust Short Duration Managed Municipal ETF 20251021 0 20.05 20.1 20.05 20.075 106161 19.8147 up up correct
FSMD.US Fidelity Covington Trust 20251021 0 43.67 43.93 43.537 43.83 89400 43.7056 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251021 0 50.76 50.76 50.43 50.5 108086 50.1959 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251021 0 226.8 227.77 225.69 226.79 304723 226.516 down down correct
FTSD.US Franklin ETF Trust 20251021 0 90.92 91.1729 90.92 91.15 46953 89.4716 up down incorrect
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251021 0 20.06 20.0799 20.05 20.06 69712 19.8316
FUTY.US Fidelity MSCI Utilities Index ETF 20251021 0 59.3 59.3 58.29 58.53 372182 58.1612 down down correct
FVAL.US Fidelity Value Factor ETF 20251021 0 69.47 69.93 69.47 69.76 13946 69.3949 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251021 0 46.1 46.3 46.01 46.09 650978 45.773 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251021 0 64.29 64.3553 64.25 64.27 8232 64.0128 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251021 0 128.72 128.79 128.58 128.626 6899 127.4839 down down correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251021 0 69.6345 69.7209 69.6345 69.7209 5552 69.6759 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251021 0 66.68 67.9049 66.68 67.84 20257 67.7142 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251021 0 107.17 107.26 107.03 107.04 86858 106.7172 down down correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251021 0 111.33 111.47 111.18 111.19 47800 111.19 down up incorrect
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251021 0 63.69 63.69 63.26 63.3358 25832 62.9907 down up incorrect
FXH.US First Trust Health Care AlphaDEX Fund 20251021 0 113.12 113.54 112.6221 113.4322 14097 113.2947 up up correct
FXI.US iShares Trust 20251021 0 40.11 40.12 39.88 39.94 35064300 39.5111 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251021 0 169.52 171.18 169.52 170.94 11500 170.94 up up correct
FXN.US First Trust Energy AlphaDEX Fund 20251021 0 15.6 15.695 15.45 15.59 750631 15.4866 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251021 0 57.07 57.5895 57.0078 57.3 125963 56.9676 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251021 0 8.54 8.6643 8.54 8.64 26142 17.1139 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251021 0 47.28 47.28 46.7 46.87 248088 46.5119 down down correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251021 0 60.6 60.73 60.53 60.57 111400 60.57 down down correct
FXZ.US First Trust Exchange 20251021 0 60.99 61.34 60.7855 61.24 8827 60.8923 up up correct
GAL.US SPDR SSgA Global Allocation ETF 20251021 0 49.46 49.568 49.46 49.52 20852 48.7095 up up correct
GAMR.US ETF Managers Trust 20251021 0 98.763 98.765 98.5809 98.5809 894 98.0765 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251021 0 100.11 100.13 100.11 100.12 546744 98.6234 up down incorrect
GBLD.US Invesco MSCI Green Building ETF 20251021 0 18.29 18.3699 18.29 18.3316 717 17.9076 up down incorrect
GBUG.US iPath Gold ETN 20251021 0 37.74 37.762 35.749 36.15 143700 35.5846 down up incorrect
GCC.US WisdomTree Continuous Commodity Index Fund 20251021 0 21.54 21.54 21.3599 21.47 14577 20.0992 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251021 0 42.15 42.1697 42.09 42.12 47652 41.4411 down down correct
GDMA.US Alpha Architect ETF Trust 20251021 0 39.13 39.14 39.08 39.08 2600 38.0209 down down correct
GDOC.US Goldman Sachs ETF Trust 20251021 0 34.02 34.02 33.934 33.934 900 33.8278 down down correct
GDX.US VanEck Vectors Gold Miners ETF 20251021 0 74.575 74.99 72.13 72.79 71270250 72.2652 down down correct
GDXD.US MicroSectors Gold Miners 20251021 0 0.81 0.88 0.81 0.863 617018 172.6 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251021 0 97.9 98.4 93.98 95.11 19870700 92.9681 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251021 0 178.28 181.04 156.515 161.57 2956800 161.57 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251021 0 41.65 41.6525 41.4813 41.53 78163 40.5823 down down correct
GGRW.US Gabelli ETFs Trust 20251021 0 35.38 35.38 35.357 35.357 400 35.2079 down down correct
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251021 0 45.6 45.68 45.575 45.575 4155 44.3491 down down correct
GIGB.US Goldman Sachs ETF Trust 20251021 0 47.09 47.1301 47.0523 47.0553 32833 46.1922 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251021 0 70.51 70.51 69.8 69.93 18169 68.7014 down down correct
GINN.US Goldman Sachs Innovate Equity ETF 20251021 0 75.22 75.22 75.216 75.216 300 74.2929 down down correct
GLD.US SPDR Gold Trust 20251021 0 386.54 388.89 375.65 377.24 54101400 377.24 down down correct
GLDM.US World Gold Trust 20251021 0 83.18 83.655 80.81 81.32 20825700 81.32 down down correct
GLDX.US USCF ETF Trust 20251021 0 40.71 40.71 40.54 40.605 15409 32.4057 down down correct
GLIN.US VanEck Vectors ETF Trust 20251021 0 46.27 46.46 46.27 46.34 9200 45.9525 up up correct
GLL.US ProShares Trust II 20251021 0 13.91 14.62 13.76 14.42 9353350 28.84 up down incorrect
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251021 0 37 37.127 36.85 36.983 17800 36.9748 down up incorrect
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251021 0 178.73 179.52 173.45 174.6 190500 174.6 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251021 0 141.03 141.03 140.15 140.15 10200 138.9418 down down correct
GNR.US SPDR S&P Global Natural Resources ETF 20251021 0 58.53 58.53 57.91 58.06 106752 57.1589 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251021 0 39.13 39.13 37.19 37.52 171150 37.1855 down down correct
GOEX.US Global X Funds 20251021 0 68.77 68.96 66.04 66.78 159100 65.4225 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251021 0 60.79 60.875 60.56 60.6638 3003 59.0737 down down correct
GREK.US Global X MSCI Greece ETF 20251021 0 63.42 63.811 63.2 63.28 100164 61.9762 down down correct
GRN.US iPath Series B Carbon ETN 20251021 0 31.7399 31.7399 31.6239 31.6239 218 31.6239 down down correct
GRNB.US VanEck Vectors ETF Trust 20251021 0 24.55 24.58 24.5417 24.57 38853 24.1433 up up correct
GSEU.US Goldman Sachs ETF Trust 20251021 0 43.96 43.99 43.83 43.8462 4761 43.4493 down down correct
GSG.US iShares S&P GSCI Commodity 20251021 0 22.57 22.665 22.43 22.6 725576 22.6 up up correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251021 0 41.24 41.285 41.11 41.11 295248 40.9012 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251021 0 47.939 47.939 47.939 47.939 100 47.0484
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251021 0 45.975 46.08 45.9747 45.9747 2651 45.3321 down down correct
GSLC.US Goldman Sachs ETF Trust 20251021 0 130.51 130.91 130.2317 130.56 163035 130.2294 up up correct
GSPY.US Gotham Enhanced 500 ETF 20251021 0 36.88 37.001 36.8515 36.93 2570 35.9842 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251021 0 75.05 75.66 74.8084 75.5011 24892 75.2615 up up correct
GSY.US Invesco Ultra Short Duration ETF 20251021 0 50.21 50.21 50.2 50.21 1758408 49.4958
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251021 0 39.71 39.92 39.631 39.77 4400 39.77 up up correct
GTO.US Invesco Total Return Bond ETF 20251021 0 47.85 47.875 47.82 47.83 115226 47.0842 down down correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251021 0 43.44 43.44 43.02 43.08 256573 42.7761 down up incorrect
GURU.US Global X Guru Index ETF 20251021 0 60.6788 60.6788 60.5743 60.5743 736 60.5229 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251021 0 21.83 22.065 21.37 21.54 1348300 21.429 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251021 0 152.91 152.91 152.19 152.4146 6783 151.9082 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251021 0 40.06 40.1372 39.89 40.04 29925 39.3894 down down correct
GXC.US SPDR Index Shares Funds 20251021 0 101.56 101.56 101.01 101.27 9900 99.9197 down down correct
GXG.US Global X MSCI Colombia ETF 20251021 0 33.42 33.42 32.92 32.99 147062 31.4224 down down correct
GYLD.US Arrow Dow Jones Global Yield ETF 20251021 0 13.1 13.35 13.1 13.28 8700 12.9141 up up correct
HACK.US ETF Series Solutions 20251021 0 86.74 87.52 86.29 87.38 54491 87.3156 up down incorrect
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251021 0 36.666 36.666 36.409 36.409 7900 35.9407 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20251021 0 57.06 57.07 56.62 56.6579 18427 55.3885 down up incorrect
HAUZ.US DBX ETF Trust 20251021 0 23.62 23.67 23.39 23.63 41000 23.0546 up up correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251021 0 38.9 38.9 38.728 38.77 91206 38.1609 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251021 0 29.66 29.6894 29.5501 29.61 92850 29.4366 down down correct
HDG.US ProShares Hedge Replication ETF 20251021 0 51.5304 51.5304 51.5304 51.5304 458 51.1641
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251021 0 16.5 16.5 16.19 16.2299 159388 15.6771 down down correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251021 0 16 16 15.4568 15.9134 1332 15.3299 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251021 0 34.99 34.99 34.9529 34.9529 486 34.531 down down correct
HDV.US iShares Core High Dividend ETF 20251021 0 122.76 122.76 121.97 122.38 558258 121.1378 down down correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251021 0 51.9 52.02 51.71 51.71 35400 51.71 down down correct
HEQT.US Simplify Exchange Traded Funds 20251021 0 31.19 31.56 31.19 31.5 59200 31.4021 up up correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251021 0 52.32 52.32 52.05 52.21 8701 50.0493 down up incorrect
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251021 0 43.33 43.33 43.08 43.14 23921 42.7301 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251021 0 31.91 31.91 31.7203 31.78 107242 31.0765 down down correct
HHH.US ETF Managers Trust 20251021 0 80.46 81.32 80.21 80.97 227500 80.97 up up correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251021 0 62.29 63.804 61.56 63.22 31900 61.9341 up down incorrect
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251021 0 5.9 5.971 5.77 5.82 84280 57.5685 down up incorrect
HIPS.US GraniteShares HIPS US High Income ETF 20251021 0 11.5701 11.6814 11.5701 11.6396 72755 11.1237 up down incorrect
HKND.US Humankind Benefit Corporation 20251021 0 35.4083 35.4083 35.4083 35.4083 0 35.2425
HMOP.US Hartford Municipal Opportunities ETF 20251021 0 39.27 39.3287 39.17 39.31 32138 38.741 up up correct
HOLD.US AdvisorShares Trust 20251021 0 33.35 33.39 33.3 33.309 4400 30.5588 down down correct
HOMZ.US ETF Series Solutions 20251021 0 46.13 46.3701 46.13 46.2325 1266 45.7901 up up correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251021 0 37.9322 38.1 37.9322 38.011 19532 37.2754 up up correct
HTAB.US Hartford Exchange 20251021 0 19.44 19.46 19.39 19.39 70000 19.0878 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251021 0 32.9 33.04 32.75 32.827 13500 32.5137 down down correct
HTRB.US Hartford Total Return Bond ETF 20251021 0 34.79 34.79 34.75 34.76 139620 34.062 down down correct
HTUS.US Exchange Traded Concepts Trust 20251021 0 42.74 43.01 42.74 42.9326 4578 38.4064 up up correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251021 0 39.68 39.68 39.5847 39.5847 1280 39.4144 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251021 0 47.17 47.29 47.17 47.19 1144600 46.1091 up up correct
HYDW.US DBX ETF Trust 20251021 0 47.309 47.33 47.261 47.33 16000 46.234 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251021 0 19.94 20 19.9101 19.935 67692 19.3914 down down correct
HYG.US iShares Trust 20251021 0 80.88 80.94 80.76 80.76 45418129 78.8242 down down correct
HYGH.US iShares U.S. ETF Trust 20251021 0 86.06 86.16 85.89 85.96 151058 83.6711 down down correct
HYGV.US FlexShares Trust 20251021 0 40.95 40.98 40.89 40.9 55900 39.7027 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251021 0 36.93 36.9701 36.895 36.93 1021834 35.968
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251021 0 25.22 25.23 25.2 25.22 849081 24.7494
HYS.US PIMCO 0 20251021 0 95.3 95.47 95.26 95.26 129759 92.2454 down up incorrect
HYTR.US CP High Yield Trend ETF 20251021 0 21.81 21.85 21.765 21.775 180300 21.3691 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251021 0 42.37 42.39 42.3245 42.3245 2102 41.1207 down down correct
IAI.US iShares U.S. Broker 20251021 0 172.45 173.34 172.366 172.59 38359 172.1596 up up correct
IAK.US iShares U.S. Insurance ETF 20251021 0 126.96 128.39 126.96 128.11 145604 127.4937 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251021 0 30.21 30.329 30.19 30.25 16100 30.25 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251021 0 49.44 49.943 49.29 49.69 404395 49.1777 up up correct
IAU.US iShares Gold Trust 20251021 0 79.14 79.6 76.9 77.38 39834100 77.38 down down correct
IAUM.US iShares® Gold Trust Micro 20251021 0 41.89 42.13 40.69 40.96 13375400 40.96 down down correct
IBD.US Northern Lights Fund Trust IV 20251021 0 24.22 24.3735 24.22 24.29 107069 23.8783 up down incorrect
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251021 0 25.15 25.16 25.15 25.15 340927 24.9783
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251021 0 24.26 24.29 24.26 24.28 782457 23.8648 up down incorrect
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251021 0 24.34 24.37 24.34 24.35 650375 23.918 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251021 0 25.56 25.58 25.55 25.56 1030328 25.0825
IBDU.US iShares Trust 20251021 0 23.56 23.57 23.55 23.55 429000 23.1041 down down correct
IBDV.US iShares Trust 20251021 0 22.27 22.27 22.232 22.24 430000 21.8272 down down correct
IBDW.US iShares Trust 20251021 0 21.36 21.442 21.33 21.34 231100 20.9285 down down correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251021 0 32.06 32.15 31.84 32.07 309209 31.7111 up up correct
IBUY.US Amplify Online Retail ETF 20251021 0 74.3 75.3884 74.3 75.3884 4284 75.3095 up up correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251021 0 81.07 81.085 80.75 80.75 1608872 79.2694 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251021 0 34.74 34.8197 34.58 34.65 41537 34.4457 down up incorrect
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251021 0 33.38 33.5 33.34 33.48 22678 32.8602 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251021 0 53.19 53.19 52.89 52.9 249083 51.93 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251021 0 25.11 25.2601 24.98 24.98 119549 24.8339 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251021 0 36.32 36.43 36.1422 36.39 15566 36.0345 up down incorrect
IDRV.US iShares Trust 20251021 0 37.29 37.479 37.09 37.239 81000 36.9111 down up incorrect
IDU.US iShares U.S. Utilities ETF 20251021 0 115.53 115.53 113.775 114.25 119723 113.5418 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251021 0 16.4224 16.4325 16.4 16.4098 5251 16.0818 down down correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251021 0 67.345 67.385 67.07 67.07 7034086 65.925 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251021 0 68.93 69.13 68.785 68.83 1262419 68.0054 down down correct
IEV.US iShares Trust 20251021 0 66.48 66.57 66.23 66.23 67722 65.5049 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251021 0 19 19.1512 18.79 19.01 243841 18.9354 up up correct
IFED.US IFED 20251021 0 47.166 47.166 47.166 47.166 0 47.166
IG.US Principal Exchange 20251021 0 21.26 21.29 21.23 21.235 45486 20.7987 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251021 0 24.61 24.61 24.5502 24.56 50073 24.0001 down up incorrect
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251021 0 52.48 52.53 52.33 52.35 757708 51.2444 down down correct
IGM.US iShares Expanded Tech Sector ETF 20251021 0 129.46 129.57 128.72 129.15 565499 129.0853 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251021 0 51.99 52.5644 51.89 52.5644 53050 52.5252 up up correct
IHDG.US WisdomTree Trust 20251021 0 46.92 47.119 46.881 46.955 151646 46.8836 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251021 0 74.68 75.07 74.63 74.76 41421 74.2519 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251021 0 51.25 51.6 50.89 51.34 207807 51.1062 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251021 0 60.57 60.7 60.26 60.51 1156487 60.4492 down down correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251021 0 22.04 22.11 21.9501 21.98 7799 21.4701 down down correct
IIGD.US Invesco Investment Grade Defensive ETF 20251021 0 24.925 24.94 24.91 24.92 1497 24.569 down down correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251021 0 35.361 35.46 35.345 35.37 8700 35.37 up up correct
IJH.US iShares Trust 20251021 0 65.26 65.72 64.99 65.51 7602006 65.1876 up up correct
IJJ.US iShares S&P Mid 20251021 0 129.92 130.77 129.6031 130.13 106047 129.3363 up up correct
IJK.US iShares S&P Mid 20251021 0 95.63 96.5 95.31 96.25 202945 96.0453 up up correct
IJR.US iShares Core S&P Small 20251021 0 119.23 120.155 118.88 119.79 2914211 119.2362 up up correct
IJS.US iShares S&P Small 20251021 0 110.8 111.77 110.6 111.39 142211 110.8707 up up correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251021 0 32.9 32.96 32.86 32.87 26200 32.87 down down correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251021 0 93.09 93.34 93.014 93.2446 14472 92.9427 up up correct
ILCG.US iShares Morningstar Growth ETF 20251021 0 104.98 105.2 104.6382 104.97 29996 104.8159 down up incorrect
ILCV.US iShares Morningstar Value ETF 20251021 0 90.89 91.1498 90.88 90.91 20851 90.4484 up up correct
ILDR.US First Trust Exchange 20251021 0 33.38 33.51 33.215 33.32 45000 33.32 down down correct
ILF.US iShares Latin America 40 ETF 20251021 0 28.43 28.435 28.1944 28.21 1160750 27.5452 down down correct
ILTB.US iShares Trust 20251021 0 51.49 51.69 51.49 51.56 25187 50.5508 up up correct
IMCB.US iShares Morningstar Mid 20251021 0 82.79 83.332 82.66 83.17 29026 82.8233 up up correct
IMCG.US iShares Morningstar Mid 20251021 0 82.57 83.2092 82.355 83.03 136910 82.8144 up up correct
IMTB.US iShares Core 5 20251021 0 44.6435 44.6899 44.54 44.596 18294 43.7858 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251021 0 47.43 47.43 47.16 47.18 428710 45.5337 down down correct
INCO.US Columbia India Consumer ETF 20251021 0 66.62 66.83 66.62 66.62 11600 66.62
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251021 0 58.85 59 58.68 58.77 16213 58.5615 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251021 0 39.74 39.8301 39.52 39.5902 15424 38.6259 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251021 0 43.58 43.58 43.25 43.33 86200 43.2315 down down correct
INKM.US SSGA Active Trust 20251021 0 33.3 33.37 33.3 33.3481 3891 32.802 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251021 0 24.12 24.14 24.094 24.13 75300 23.7961 up up correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251021 0 36.31 36.33 36.175 36.18 178095 35.6829 down down correct
IOCT.US Innovator ETFs Trust 20251021 0 34.34 34.41 34.306 34.32 38900 34.32 down down correct
IOO.US iShares Global 100 ETF 20251021 0 121.55 121.63 121.04 121.33 104500 120.8976 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251021 0 74.63 74.69 74.32 74.45 632891 72.1722 down down correct
IPAY.US ETF Series Solutions 20251021 0 56.74 57.7724 56.74 57.62 10764 57.1752 up up correct
IPO.US Renaissance IPO ETF 20251021 0 48.86 49.28 48.31 48.91 69200 48.91 up down incorrect
IPOS.US Renaissance International IPO ETF 20251021 0 17.055 17.055 16.9601 17.04 1120 17.0216 down up incorrect
IQDF.US FlexShares International Quality Dividend Index Fund 20251021 0 28.81 28.87 28.72 28.7372 87281 28.572 down down correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251021 0 34.6 34.6 34.41 34.4381 6652 34.223 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251021 0 44.8 44.8482 44.65 44.67 1868192 44.2304 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251021 0 34.8 34.85 34.7 34.7 2600 34.458 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251021 0 53.988 54.05 53.988 53.996 4700 53.8243 up up correct
ISCB.US iShares Morningstar Small 20251021 0 63.8893 64.5999 63.83 64.395 3671 64.0846 up down incorrect
ISCF.US iShares Trust 20251021 0 40.72 40.74 40.55 40.6 41254 39.831 down down correct
ISCG.US iShares Morningstar Small 20251021 0 55.57 55.83 55.2 55.59 19000 55.483 up up correct
ISCV.US iShares Morningstar Small 20251021 0 66.47 67.275 66.47 67.0297 8337 66.5646 up up correct
ISRA.US VanEck Vectors Israel ETF 20251021 0 54.23 54.38 53.89 54.0138 5721 53.2403 down down correct
ISWN.US Amplify ETF Trust 20251021 0 21.506 21.53 21.48 21.483 2000 21.3275 down down correct
ITAN.US Alpha Architect ETF Trust 20251021 0 35.36 35.51 35.36 35.465 5600 35.3712 up up correct
ITEQ.US BlueStar Israel Technology ETF 20251021 0 58.39 58.87 58.18 58.54 16990 58.0515 up up correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251021 0 146.88 147.315 146.53 146.88 1584186 146.3991
IVE.US iShares Trust 20251021 0 208.68 209.57 208.62 208.99 517091 208.0168 up down incorrect
IVES.US ETF Managers Trust 20251021 0 33.49 33.49 33.14 33.24 645100 33.1044 down up incorrect
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251021 0 35.66 35.7 35.53 35.56 411171 34.9213 down down correct
IVOG.US Vanguard S&P Mid 20251021 0 118.92 120.17 118.7901 120.1101 11500 119.35 up up correct
IVOL.US Krane Shares Trust 20251021 0 19.52 19.52 19.47 19.51 96300 19.2192 down up incorrect
IVOO.US Vanguard Admiral Funds 20251021 0 110.4 111.17 110 110.82 52837 110.4037 up down incorrect
IVOV.US Vanguard S&P Mid 20251021 0 100.87 101.3993 100.87 101.1077 10281 99.3206 up up correct
IVV.US iShares Core S&P 500 ETF 20251021 0 674.74 676.27 673.27 674.43 10107980 672.0507 down down correct
IVW.US iShares S&P 500 Growth ETF 20251021 0 121.43 121.53 120.935 121.18 1767007 121.0509 down down correct
IWB.US iShares Russell 1000 ETF 20251021 0 368.56 369.5 367.68 368.61 1067600 367.5232 up up correct
IWC.US iShares Micro 20251021 0 156.97 157.79 155.3784 156.68 23195 155.9674 down down correct
IWD.US iShares Russell 1000 Value ETF 20251021 0 204.89 205.74 204.53 205.08 2930165 204.0947 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251021 0 45.7912 45.7912 45.7912 45.7912 1 45.7912
IWF.US iShares Russell 1000 Growth ETF 20251021 0 472.71 473.56 471.1232 472.55 779169 472.0726 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251021 0 57.7947 57.7947 57.7947 57.7947 102 57.7947
IWL.US iShares Russell Top 200 ETF 20251021 0 167.73 167.96 167.37 167.5 23818 167.0682 down down correct
IWM.US iShares Trust 20251021 0 247.43 248.365 245.505 246.99 26337900 246.1645 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251021 0 24.08 24.08 23.54 23.697 1600 23.697 down down correct
IWN.US iShares Russell 2000 Value ETF 20251021 0 179.51 180.45 178.59 179.34 321800 178.3159 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251021 0 329.05 330.4 326.37 329.03 484618 328.302 down down correct
IWP.US iShares Russell Mid 20251021 0 142.54 143.7 142 143.47 706945 143.3061 up up correct
IWR.US iShares Russell Mid 20251021 0 96.39 97.07 96.125 96.8 1309096 96.4091 up up correct
IWS.US iShares Russell Mid 20251021 0 139.2 140.33 139.0145 139.82 241571 139.1784 up down incorrect
IWV.US iShares Russell 3000 ETF 20251021 0 381.69 382.92 381.34 381.82 152205 380.7568 up down incorrect
IWX.US iShares Russell Top 200 Value ETF 20251021 0 88.8 89.04 88.7 88.83 44777 88.4469 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251021 0 276.16 276.55 275.12 275.9 146195 275.6321 down down correct
IXC.US iShares Global Energy ETF 20251021 0 40.89 40.91 40.49 40.67 235657 39.8621 down down correct
IXG.US iShares Global Financials ETF 20251021 0 114.13 114.61 113.94 114.05 25913 113.042 down down correct
IXJ.US iShares Global Healthcare ETF 20251021 0 92.48 92.85 92.17 92.54 159806 91.9766 up up correct
IXN.US iShares Global Tech ETF 20251021 0 105.85 106.19 105.4 105.74 98079 104.7916 down down correct
IXP.US iShares Global Comm Services ETF 20251021 0 124.6 124.6 123.32 124.03 10168 120.8733 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251021 0 103.76 105.07 103.76 104.82 58553 104.7109 up up correct
IYE.US iShares U.S. Energy ETF 20251021 0 46.33 46.41 45.88 46.08 1019295 45.7524 down down correct
IYF.US iShares U.S. Financials ETF 20251021 0 122.73 123.39 122.46 122.47 309798 121.9298 down down correct
IYG.US iShares U.S. Financial Services ETF 20251021 0 87.98 88.58 87.92 87.92 40275 87.6709 down down correct
IYH.US iShares U.S. Healthcare ETF 20251021 0 61.17 61.39 60.84 61.16 356702 60.9272 down down correct
IYK.US iShares U.S. Consumer Goods ETF 20251021 0 69.52 69.52 68.76 69.15 294830 68.4479 down down correct
IYM.US iShares U.S. Basic Materials ETF 20251021 0 147.06 147.28 146.36 146.84 29891 146.1117 down down correct
IYR.US iShares U.S. Real Estate ETF 20251021 0 97.85 98.255 97.49 97.62 4104771 96.735 down down correct
IYW.US iShares U.S. Technology ETF 20251021 0 199.59 200.11 198.72 199.7 624469 199.6437 up up correct
IYY.US iShares Dow Jones U.S. ETF 20251021 0 163.56 164.0999 163.4987 163.77 16744 163.2945 up up correct
JAAA.US Janus Detroit Street Trust 20251021 0 50.63 50.67 50.62 50.64 7037300 49.6121 up up correct
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251021 0 47.07 47.1099 47.0428 47.09 32361 46.264 up up correct
JDIV.US JPMorgan U.S. Dividend ETF 20251021 0 54.181 54.181 54.181 54.181 100 53.6715
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251021 0 4.1 4.3952 4.091 4.31 2513458 85.4196 up down incorrect
JEPI.US J.P. Morgan Exchange 20251021 0 57.22 57.58 57.22 57.52 4784700 55.7249 up down incorrect
JETS.US U.S. Global Jets ETF 20251021 0 25.34 25.655 25.29 25.61 1928404 25.4019 up down incorrect
JHCB.US John Hancock Exchange 20251021 0 21.99 22.02 21.94 21.965 8400 21.5292 down up incorrect
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251021 0 32.47 32.47 32.25 32.29 108403 31.798 down up incorrect
JHMB.US John Hancock Exchange 20251021 0 22.46 22.48 22.451 22.465 43800 22.0465 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251021 0 40.56 40.56 40.28 40.32 73447 39.7572 down down correct
JHML.US John Hancock Multifactor Large Cap ETF 20251021 0 78.68 79 78.641 78.8947 19615 78.4426 up down incorrect
JHMM.US John Hancock Multifactor Mid Cap ETF 20251021 0 64.62 65.2 64.565 65 178252 64.6423 up down incorrect
JHMU.US John Hancock Exchange 20251021 0 26.31 26.31 26.242 26.242 38600 25.8519 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251021 0 41.99 42.2931 41.99 42.1263 11215 41.835 up up correct
JIG.US J.P. Morgan Exchange 20251021 0 76.29 76.29 75.9438 75.9438 7450 74.2575 down down correct
JIGB.US J.P. Morgan Exchange 20251021 0 46.67 46.7051 46.6264 46.6264 5809 45.6879 down down correct
JKD.US iShares Morningstar U.S. Equity ETF 20251021 0 93.09 93.34 93.014 93.2446 14472 93.2446 up up correct
JKE.US iShares Morningstar Growth ETF 20251021 0 104.98 105.2 104.6382 104.97 29996 104.97 down down correct
JKF.US iShares Morningstar Value ETF 20251021 0 90.89 91.1498 90.88 90.91 20851 90.91 up up correct
JKG.US iShares Morningstar Mid 20251021 0 82.79 83.332 82.66 83.17 29026 83.17 up up correct
JKJ.US iShares Morningstar Small 20251021 0 63.8893 64.5999 63.83 64.395 3671 64.395 up up correct
JKK.US iShares Morningstar Small 20251021 0 55.57 55.8299 55.2 55.59 18996 55.59 up up correct
JMBS.US Janus Henderson Mortgage 20251021 0 46.15 46.1582 46.0801 46.14 423564 45.166 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251021 0 68.01 68.215 67.7901 68.05 46550 67.882 up up correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251021 0 97.44 97.51 97.3 97.37 4900935 94.7639 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251021 0 154.99 156.52 141.5 145.24 1251300 144.5616 down down correct
JOJO.US Tidal ETF Trust 20251021 0 15.83 15.84 15.82 15.835 5500 15.5176 up down incorrect
JOYY.US Infusive® Compounding Global Equities ETF 20251021 0 58.7 60.26 58.7 59.21 363900 58.3231 up down incorrect
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251021 0 59.0895 59.22 58.99 59.0415 16949 58.044 down up incorrect
JPIE.US J.P. Morgan Exchange 20251021 0 46.42 46.44 46.405 46.44 1631400 45.3876 up down incorrect
JPIN.US JPMorgan Diversified Return International Equity ETF 20251021 0 66.77 66.855 66.7 66.7261 8377 65.248 down up incorrect
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251021 0 40.62 40.74 40.62 40.705 1951 39.7676 up down incorrect
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251021 0 107.58 108.3485 107.362 108.046 5125 107.3366 up up correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251021 0 50.24 50.3408 49.98 50.2349 9364 49.9227 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251021 0 123.34 123.644 123.3345 123.4034 2844 122.5169 up up correct
JPXN.US iShares JPX 20251021 0 87.24 87.37 87.05 87.1333 5880 85.0936 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251021 0 62.7 63.14 62.67 63.03 312681 62.784 up up correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251021 0 47.71 47.712 47.68 47.69 76700 46.844 down down correct
JSTC.US Tidal ETF Trust 20251021 0 20.36 20.479 20.36 20.435 35300 20.2617 up down incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251021 0 60.7715 60.7715 60.7715 60.7715 17 60.5651
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251021 0 94.7793 94.97 94.7678 94.9041 7974 94.6486 up down incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20251021 0 47.95 48.33 47.94 48.2519 23819 47.9427 up down incorrect
JXI.US iShares Global Utilities ETF 20251021 0 81.42 81.42 80.23 80.42 65606 79.4882 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251021 0 30.76 30.99 30.2258 30.5186 4877 30.4632 down down correct
KBA.US KraneShares Trust 20251021 0 29.93 29.98 29.8536 29.88 34954 29.4099 down down correct
KBE.US SPDR S&P Bank ETF 20251021 0 57.02 57.465 56.81 57.17 925611 56.7966 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251021 0 17.85 17.89 17.68 17.715 62000 17.2108 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251021 0 148.92 150.49 148.92 149.81 9800 149.0884 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251021 0 26.31 26.31 26.08 26.144 26500 24.8214 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251021 0 36.257 36.349 36.14 36.165 3900 34.9938 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251021 0 26.62 26.622 26.62 26.622 400 26.0237 up up correct
KGRN.US KraneShares MSCI China Clean Technology ETF 20251021 0 29.82 30.357 28.88 29.77 44500 29.5217 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251021 0 24.591 24.62 24.59 24.595 4800 23.8887 up up correct
KIE.US SPDR S&P Insurance ETF 20251021 0 56.88 57.685 56.78 57.47 1153823 57.172 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251021 0 51.01 51.01 51.01 51.01 0 51.01
KMLM.US KFA Mount Lucas Index Strategy ETF 20251021 0 26.99 27.1 26.92 26.92 15936 25.6238 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251021 0 11.26 11.36 11.26 11.3193 451 11.2806 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251021 0 117.718 117.718 117.718 117.718 100 117.2352
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251021 0 33.72 34.02 32.47 32.63 4663500 32.63 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251021 0 64.26 64.71 63.78 64.21 130013 63.4583 down down correct
KONG.US ETF Opportunities Trust 20251021 0 30.2 30.42 30.2 30.417 300 30.3071 up up correct
KORP.US American Century Diversified Corporate Bond ETF 20251021 0 48.09 48.09 48.02 48.02 61587 47.0059 down down correct
KORU.US Direxion Shares ETF Trust 20251021 0 143.05 143.05 139.31 139.45 97812 138.1242 down down correct
KRBN.US KraneShares Global Carbon ETF 20251021 0 33.87 33.93 33.61 33.7 18900 33.0629 down down correct
KRE.US SPDR S&P Regional Banking ETF 20251021 0 60.29 60.86 60.09 60.63 15486800 60.2531 up up correct
KSA.US iShares MSCI Saudi Arabia ETF 20251021 0 40.46 40.515 40.375 40.47 545560 39.9863 up up correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251021 0 18.73 18.74 18.63 18.66 216100 18.66 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251021 0 19.57 19.579 19.175 19.4 158100 18.655 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251021 0 27.31 27.397 27.31 27.397 800 25.7184 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251021 0 40.08 40.1 39.715 39.95 21010500 37.6556 down down correct
KXI.US iShares Global Consumer Staples ETF 20251021 0 66.18 66.18 65.71 65.75 56967 64.9692 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251021 0 30.29 31.1312 29.93 30.74 1410443 30.377 up up correct
LABU.US Direxion Shares ETF Trust 20251021 0 123 124.26 119.45 120.79 807107 120.1687 down down correct
LCG.US Sterling Capital Focus Equity ETF 20251021 0 33.2 33.374 33.2 33.374 2332 33.374 up up correct
LCR.US Leuthold Core ETF 20251021 0 38.1 38.1 38.03 38.066 8600 37.5519 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251021 0 54.08 54.08 53.91 53.912 4700 52.9393 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251021 0 73.24 73.537 73.232 73.38 18600 73.1346 up up correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251021 0 96.16 96.31 96.16 96.23 25407 94.5425 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251021 0 41.34 41.35 41.27 41.3 34325 40.3083 down down correct
LGH.US HCM Defender 500 Index ETF 20251021 0 61.09 61.091 60.74 60.96 14500 60.7264 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251021 0 176.17 176.9365 176.17 176.49 16254 175.5361 up up correct
LGOV.US First Trust Exchange 20251021 0 22.22 22.24 22.205 22.22 113700 21.8308
LIT.US Global X Funds 20251021 0 57.83 57.83 56.78 57.25 670722 57.095 down down correct
LOPP.US Gabelli ETFs Trust 20251021 0 32.7056 32.7056 32.7056 32.7056 7 32.4405
LOUP.US Innovator ETFs Trust 20251021 0 76.87 76.9517 76.255 76.7223 12121 76.7223 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251021 0 112.82 112.885 112.55 112.56 27353850 110.5076 down down correct
LQDB.US iShares Trust 20251021 0 88.62 88.729 88.547 88.547 1000 86.8626 down down correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251021 0 93.3 93.4 93.18 93.18 162200 91.0015 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251021 0 69.13 69.415 69.04 69.25 110978 68.9963 up up correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251021 0 47.87 48.19 47.84 48.095 900 48.095 up up correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251021 0 44.26 44.7625 44.26 44.65 13474 44.3491 up up correct
LSAT.US Two Roads Shared Trust 20251021 0 41.04 41.184 40.91 41.07 12700 40.3174 up up correct
LTL.US ProShares Ultra Telecommunications 20251021 0 112.76 113.0484 111.644 112.87 12759 28.1269 up up correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251021 0 54.57 54.6774 54.5201 54.6 90971 53.9654 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251021 0 54 54.495 54 54.495 400 54.4522 up up correct
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251021 0 20.25 20.31 20.25 20.28 7000 20.1498 up up correct
MBOX.US Freedom Day Dividend ETF 20251021 0 34.94 34.97 34.93 34.939 1100 34.74 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251021 0 21.02 21.02 20.9801 21.01 4165 20.589 down down correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251021 0 595.47 599.99 593.49 598.05 556703 595.902 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251021 0 91.18 92.06 90.9307 91.88 1101634 91.6898 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251021 0 83.49 84.05 83.27 83.72 794567 83.3373 up up correct
META.US Roundhill Ball Metaverse ETF 20251021 0 736.015 738.5 728.75 733.27 7647269 732.6724 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251021 0 21.12 21.12 20.2 20.37 27645 20.2458 down up incorrect
MFDX.US PIMCO RAFI Dynamic Multi 20251021 0 37.08 37.09 36.94 36.9614 23493 36.6479 down up incorrect
MFEM.US PIMCO RAFI Dynamic Multi 20251021 0 22.55 22.55 22.42 22.42 8000 22.3527 down up incorrect
MFUS.US PIMCO RAFI Dynamic Multi 20251021 0 55.91 56.1108 55.91 56.0779 4510 55.8624 up up correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251021 0 246.53 246.89 246.02 246.33 60339 245.7438 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251021 0 407.36 407.75 406.0572 407.03 188128 406.6427 down up incorrect
MGV.US Vanguard World Fund 20251021 0 138.59 139.08 138.41 138.52 148258 137.7189 down up incorrect
MID.US American Century Mid Cap Growth Impact ETF 20251021 0 67.8694 67.8694 67.8 67.8122 1074 67.7721 down down correct
MIDE.US DBX ETF Trust 20251021 0 32.38 32.38 32.38 32.38 100 32.2012
MIDU.US Direxion Shares ETF Trust 20251021 0 49.9 50.98 49.49 50.59 18288 50.5304 up up correct
MINO.US PIMCO ETF Trust 20251021 0 45.67 45.72 45.66 45.72 43800 44.9752 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251021 0 100.53 100.54 100.53 100.54 960324 98.7651 up up correct
MJ.US ETFMG Alternative Harvest ETF 20251021 0 35.5 35.745 33.95 34.3 60903 33.6198 down down correct
MLPA.US Global X MLP ETF 20251021 0 47.68 47.73 47.4236 47.68 168026 45.8217
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251021 0 24.07 24.1789 24.06 24.11 5534 23.7071 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251021 0 54.015 54.015 54.015 54.015 100 52.5794
MLPX.US Global X MLP & Energy Infrastructure ETF 20251021 0 59.47 59.4868 58.99 59.16 237535 57.7019 down up incorrect
MMIN.US IQ MacKay Municipal Insured ETF 20251021 0 24.13 24.1499 24.08 24.08 19414 23.687 down down correct
MMIT.US IndexIQ Active ETF Trust 20251021 0 24.42 24.5019 24.41 24.42 163478 24.0644
MMLG.US First Trust Exchange 20251021 0 36.16 36.26 36.0604 36.157 5413 36.157 down down correct
MMSC.US MMSC 20251021 0 24.02 24.13 24.01 24.061 2000 24.061 up up correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251021 0 285.94 285.94 285.76 285.8815 4201 285.2923 down down correct
MNA.US IQ Merger Arbitrage ETF 20251021 0 35.74 35.85 35.74 35.8262 8126 35.8262 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251021 0 72.96 73.16 72.61 72.7 32041 70.9407 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251021 0 10.495 10.51 10.42 10.47 491361 10.1459 down up incorrect
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251021 0 52.628 52.628 52.628 52.628 100 52.0898
MSOS.US AdvisorShares Pure US Cannabis ETF 20251021 0 4.88 4.96 4.62 4.63 8535500 4.63 down up incorrect
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251021 0 45.1173 45.15 45.095 45.095 1585 44.1846 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251021 0 38.856 38.856 38.856 38.856 0 38.856
MUB.US iShares Trust 20251021 0 107.6 107.65 107.52 107.58 4872119 106.1695 down down correct
MUNI.US PIMCO ETF Trust 20251021 0 52.65 52.68 52.64 52.64 290560 51.9262 down down correct
MUSI.US American Century Multisector Income ETF 20251021 0 44.54 44.54 44.52 44.525 6800 43.5199 down down correct
MUST.US Columbia Multi 20251021 0 20.63 20.7599 20.63 20.66 66588 20.3852 up up correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251021 0 14.47 14.56 14.335 14.335 10077 13.5395 down down correct
MVV.US ProShares Ultra MidCap400 20251021 0 68.4871 69.49 68.4871 69.336 5005 69.1222 up up correct
MXI.US iShares Global Materials ETF 20251021 0 91.93 91.93 91.1306 91.4054 7326 90.7316 down down correct
MYY.US ProShares Short MidCap400 20251021 0 17.88 17.88 17.73 17.7662 3015 17.578 down down correct
MZZ.US ProShares UltraShort MidCap400 20251021 0 8.23 8.23 8.1727 8.1727 603 8.046 down down correct
NACP.US Impact Shares Trust I 20251021 0 48.35 48.38 48.35 48.38 600 48.38 up up correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251021 0 62.48 70.04 61.77 68.9 1442574 68.8289 up up correct
NANR.US SPDR S&P North American Natural Resources ETF 20251021 0 63.66 63.66 62.87 62.9632 19043 62.3126 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251021 0 35.79 35.816 35.79 35.816 200 35.7152 up up correct
NERD.US Listed Funds Trust 20251021 0 27.54 27.54 27.448 27.448 1400 27.2774 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251021 0 24.91 24.95 24.748 24.748 2900 24.2242 down down correct
NFLT.US Virtus Newfleet Multi 20251021 0 23.113 23.17 23.03 23.1 18723 22.6657 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251021 0 64.01 64.01 63.61 63.658 21072 60.9933 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251021 0 149.97 149.97 142.6201 143.69 1087599 140.1957 down down correct
NORW.US Global X MSCI Norway ETF 20251021 0 29.44 29.45 29.18 29.445 4631 29.0294 up up correct
NRGD.US MicroSectors U.S. Big Oil Index 20251021 0 18.28 18.86 18.28 18.554 200 92.77 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251021 0 17.36 17.36 16.68 16.96 53500 16.96 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251021 0 37.65 37.675 37.585 37.603 2900 37.2121 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251021 0 43.8889 43.98 43.798 43.8206 22130 43.1049 down down correct
NTSX.US WisdomTree Trust 20251021 0 54.6 54.72 54.5 54.7 53600 54.5354 up up correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251021 0 21.51 21.51 21.49 21.49 5003 21.1126 down down correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251021 0 22.675 22.69 22.66 22.665 67205 22.3052 down down correct
NUGO.US Nushares ETF Trust 20251021 0 39.639 39.679 39.639 39.679 1300 39.679 up up correct
NUGT.US Direxion Shares ETF Trust 20251021 0 144 145.52 133.7 136.39 4578130 136.2464 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251021 0 21.68 21.72 21.67 21.69 15100 21.1138 up up correct
NUSA.US Nuveen Enhanced Yield 1 20251021 0 23.523 23.53 23.5 23.51 4323 23.1457 down down correct
NWLG.US Nuveen Winslow Large 20251021 0 38.2657 38.2657 38.2657 38.2657 20 38.2657
NYF.US iShares New York Muni Bond ETF 20251021 0 53.74 53.8 53.737 53.77 103575 53.082 up up correct
OALC.US Unified Series Trust 20251021 0 35.03 35.04 34.89 35.02 24500 34.8108 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251021 0 25.37 25.41 25.3 25.393 2853 24.9045 up up correct
OCIO.US ClearShares OCIO ETF 20251021 0 37.3577 37.3577 37.3577 37.3577 101 34.2546
OEF.US iShares S&P 100 ETF 20251021 0 336.99 337.18 335.925 336.14 224898 335.3074 down down correct
OIH.US VanEck Vectors ETF Trust 20251021 0 260.22 262.43 256.26 259.68 528782 255.2496 down down correct
OILU.US Bank of Montreal 20251021 0 21.7 21.9 21.15 21.43 102400 21.43 down down correct
OND.US ProShares Trust 20251021 0 46.48 46.66 46.48 46.599 400 46.599 up up correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251021 0 128.6323 128.93 128.6323 128.9141 377 128.4758 up up correct
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251021 0 132.65 133.83 132.65 133.61 4487 132.8993 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251021 0 112.8 113.5585 112.8 113.3436 11568 112.3849 up up correct
ONLN.US ProShares Online Retail ETF 20251021 0 59.44 59.82 59.44 59.7334 2797 59.6803 up up correct
ONOF.US Global X Funds 20251021 0 37.31 37.38 37.3 37.36 4200 37.0388 up up correct
OPER.US ETF Series Solutions 20251021 0 100.26 100.31 100.26 100.285 1400 98.6949 up up correct
OUNZ.US VanEck Merk Gold Trust 20251021 0 40.45 40.69 39.31 39.55 4790100 39.55 down down correct
OVB.US Overlay Shares Core Bond ETF 20251021 0 20.89 20.89 20.861 20.861 2100 20.3625 down down correct
OVF.US Overlay Shares Foreign Equity ETF 20251021 0 29.32 29.36 29.259 29.259 8100 27.7703 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251021 0 52.38 52.62 52.38 52.523 65700 51.2154 up up correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251021 0 39.23 39.26 39.15 39.175 54200 39.0573 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251021 0 21.75 21.75 21.63 21.63 5200 21.1676 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251021 0 35.741 35.85 35.741 35.801 2600 34.7326 up up correct
OVT.US Listed Funds Trust 20251021 0 22.21 22.28 22.21 22.245 11700 21.529 up up correct
OWNS.US Impact Shares Trust I 20251021 0 17.66 17.66 17.61 17.66 11500 17.4565
PAB.US PGIM ETF Trust 20251021 0 43.407 43.407 43.365 43.365 6200 42.5466 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251021 0 51.53 51.71 51.43 51.54 72300 51.1592 up up correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251021 0 129.46 130.3 126.13 128.44 853400 128.44 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251021 0 47.006 47.006 46.914 46.914 800 46.4852 down down correct
PBD.US Invesco Global Clean Energy ETF 20251021 0 16.35 16.382 16.2032 16.2148 9304 16.1246 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251021 0 73.3265 73.52 72.97 73.361 4128 72.9885 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251021 0 45.93 45.93 45.43 45.4304 8326 45.3118 down down correct
PBP.US Invesco Exchange 20251021 0 22.47 22.47 22.3501 22.44 71919 21.4476 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251021 0 33.94 33.94 32.8 32.94 1127743 32.8122 down down correct
PCEF.US Invesco Exchange 20251021 0 19.73 19.85 19.73 19.79 82145 19.2784 up up correct
PCY.US Invesco Exchange 20251021 0 21.93 21.96 21.85 21.93 194500 21.5048
PDN.US Invesco FTSE RAFI Developed Markets ex 20251021 0 40.98 40.98 40.7506 40.8547 10191 40.3658 down up incorrect
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251021 0 58.93 59.69 58.93 59.61 44617 59.5424 up down incorrect
PEXL.US Pacer Funds Trust 20251021 0 58.46 58.725 58.46 58.7208 895 58.5743 up down incorrect
PFFA.US ETFis Series Trust I 20251021 0 21.59 21.688 21.5201 21.56 736920 20.8908 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20251021 0 19.44 19.525 19.43 19.44 374538 18.9383
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251021 0 8.8 8.855 8.8 8.855 2915 8.508 up down incorrect
PFFR.US ETFis Series Trust I 20251021 0 18.6 18.6531 18.3817 18.48 55245 17.9929 down up incorrect
PFFV.US Global X Variable Rate Preferred ETF 20251021 0 22.95 23.02 22.95 23 60700 22.1419 up up correct
PFIG.US Invesco Exchange 20251021 0 24.34 24.3919 24.34 24.35 15340 24.0061 up up correct
PFIX.US Simplify Exchange Traded Funds 20251021 0 45.25 45.25 44.4 44.57 563100 41.903 down down correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251021 0 19.73 19.8 19.72 19.8 109800 19.3569 up up correct
PFUT.US Putnam Sustainable Future ETF 20251021 0 26.45 26.45 26.449 26.449 6300 26.449 down down correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251021 0 17.97 17.98 17.895 17.95 541310 17.4557 down down correct
PGF.US Invesco Financial Preferred ETF 20251021 0 14.59 14.645 14.58 14.59 124848 14.2979
PGHY.US Invesco Exchange 20251021 0 19.8 19.99 19.8 19.8576 54476 19.3856 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20251021 0 44.395 44.54 44.356 44.45 3400 44.4405 up down incorrect
PGX.US Invesco Preferred ETF 20251021 0 11.6 11.63 11.57 11.58 1704493 11.3466 down up incorrect
PHB.US Invesco Exchange 20251021 0 18.52 18.57 18.52 18.53 48762 18.1844 up down incorrect
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251021 0 38.05 38.05 37.6158 37.6815 2704 37.5157 down up incorrect
PHYL.US PGIM Active High Yield Bond ETF 20251021 0 35.58 35.6 35.54 35.555 128166 34.6386 down down correct
PHYS.US Sprott Physical Gold Trust 20251021 0 31.92 32.09 30.9 31.01 11616300 31.01 down down correct
PICB.US Invesco Exchange 20251021 0 23.76 23.815 23.76 23.7745 20973 23.5013 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251021 0 95.515 95.515 95.515 95.515 100 94.6843
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251021 0 8.56 8.56 8.3 8.52 45166 8.4984 down down correct
PIN.US Invesco India ETF 20251021 0 26.2748 26.2957 26.21 26.21 24228 24.5255 down down correct
PINK.US Simplify Exchange Traded Funds 20251021 0 33.47 33.55 33.13 33.18 116800 33.091 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251021 0 94.23 95.1284 94.23 95.1284 5683 94.909 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20251021 0 96.32 96.97 95.283 96.97 7791 96.9341 up up correct
PLDR.US Putnam Sustainable Leaders ETF 20251021 0 36.33 36.42 36.313 36.383 10000 36.247 up up correct
PLTM.US GraniteShares Platinum Trust 20251021 0 15.07 15.095 14.58 14.84 1159669 14.84 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251021 0 155.62 157.24 155.426 156.6 235755 156.6 up up correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251021 0 142.5 142.69 137.73 140.36 816846 140.36 down down correct
PQDI.US Principal Exchange 20251021 0 19.63 19.64 19.54 19.6 11500 19.1682 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251021 0 19.11 19.12 19.09 19.115 191255 18.7049 up up correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251021 0 45.52 45.7 45.46 45.58 318444 45.397 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251021 0 74.78 74.945 74.07 74.62 69970 74.6153 down down correct
PSIL.US PSIL 20251021 0 21.32 21.32 20 20.011 21000 18.2004 down down correct
PSK.US SPDR ICE Preferred Securities ETF 20251021 0 33.01 33.14 32.9768 33.06 79099 32.1473 up up correct
PSLV.US Sprott Physical Silver Trust 20251021 0 16.44 16.62 15.81 15.97 22621900 15.97 down down correct
PSP.US Invesco Exchange 20251021 0 67.61 68.14 67.36 67.898 26987 66.4317 up up correct
PSQ.US ProShares Trust 20251021 0 30.53 30.648 30.471 30.54 6736505 30.1351 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251021 0 93.4771 93.4771 93.4771 93.4771 211 92.8657
PST.US ProShares UltraShort 7 20251021 0 21.6 21.6 21.56 21.595 1138 21.4 down down correct
PTBD.US Pacer Funds Trust 20251021 0 19.82 19.822 19.785 19.794 18200 19.3242 down down correct
PTEST.US X 20251021 0 24.97 24.97 24.97 24.97 22270 24.97
PTIN.US Pacer Trendpilot International ETF 20251021 0 31.09 31.1 31.07 31.0728 9417 30.3145 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251021 0 49.77 49.77 49.76 49.77 2185856 48.8159
PUTW.US WisdomTree Trust 20251021 0 33.44 33.6 33.4119 33.51 575770 33.51 up down incorrect
PVI.US Invesco Exchange 20251021 0 24.8 24.81 24.7201 24.7966 1712 24.6043 down up incorrect
PWB.US Invesco Dynamic Large Cap Growth ETF 20251021 0 127.54 127.89 127.17 127.47 33000 127.47 down up incorrect
PWV.US Invesco Dynamic Large Cap Value ETF 20251021 0 64.92 65.015 64.71 64.81 41229 64.543 down down correct
PWZ.US Invesco Exchange 20251021 0 24.32 24.335 24.25 24.29 103995 23.9897 down down correct
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251021 0 27.86 27.86 27.56 27.59 9259 27.4132 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251021 0 62.07 62.07 61.7809 61.7809 42544 61.0501 down down correct
PXH.US Invesco Exchange 20251021 0 25.59 25.63 25.4889 25.51 477638 25.1389 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251021 0 27.33 27.43 27.25 27.26 2333 27.0234 down down correct
PZA.US Invesco Exchange 20251021 0 23.41 23.43 23.3701 23.4 565848 23.1091 down down correct
PZT.US Invesco Exchange 20251021 0 22.59 22.59 22.5 22.5416 14356 22.2696 down down correct
QAI.US IQ Hedge Multi 20251021 0 33.94 33.94 33.81 33.84 27665 33.34 down down correct
QARP.US DBX ETF Trust 20251021 0 57.51 57.51 57.4 57.4 548 57.2203 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251021 0 80.08 80.08 79.7974 79.988 9414 79.4537 down down correct
QDF.US FlexShares Trust 20251021 0 79.55 79.7217 79.46 79.62 18671 79.1577 up up correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251021 0 34.89 34.89 34.8185 34.8464 1184 34.3948 down down correct
QDPL.US Pacer Funds Trust 20251021 0 42.18 42.254 42.04 42.17 108100 41.3344 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251021 0 89.18 89.18 88.71 88.71 17169 87.4581 down down correct
QEMM.US SPDR Index Shares Funds 20251021 0 69.31 69.31 67.6148 67.6148 986 65.1151 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251021 0 114.27 115.2499 113.9433 115.06 68326 114.9743 up up correct
QID.US ProShares UltraShort QQQ 20251021 0 20.73 20.89 20.6652 20.75 12097700 20.3655 up up correct
QINT.US American Century Quality Diversified International ETF 20251021 0 61.48 61.5891 61.311 61.311 29351 60.5426 down down correct
QLD.US ProShares Ultra QQQ 20251021 0 141.64 142.14 140.58 141.53 4708600 70.7425 down down correct
QLTA.US iShares Aaa 20251021 0 48.99 49.0186 48.915 48.92 147218 48.0409 down down correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251021 0 71.92 72.02 71.92 71.95 2600 71.5934 up up correct
QLVD.US FlexShares Developed Markets ex 20251021 0 31.211 31.211 31.211 31.211 100 30.9399
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251021 0 29.631 29.631 29.631 29.631 100 29.1866
QPX.US AdvisorShares Q Dynamic Growth ETF 20251021 0 43.92 43.92 43.71 43.8391 1137 43.8391 down down correct
QQH.US HCM Defender 100 Index ETF 20251021 0 78 78.16 77.795 78 14100 77.8334
QQQE.US Direxion NASDAQ 20251021 0 103.22 104 103 103.77 170516 103.5891 up up correct
QRFT.US QRAFT AI 20251021 0 61.16 61.25 61.16 61.25 400 61.2228 up up correct
QTUM.US Defiance Quantum ETF 20251021 0 110.84 111.1917 109.83 110.21 427268 109.7702 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251021 0 55.574 55.574 55.574 55.574 0 55.574
QUS.US SPDR MSCI USA StrategicFactors ETF 20251021 0 171.76 172.4281 171.76 172.137 37163 170.7174 up up correct
QVML.US Invesco Exchange 20251021 0 39.53 39.629 39.513 39.586 3100 39.4746 up up correct
QVMM.US Invesco Exchange 20251021 0 30.32 30.417 30.32 30.417 200 30.3149 up up correct
QVMS.US Invesco Exchange 20251021 0 28.157 28.157 28.157 28.157 100 28.0701
QWLD.US SPDR MSCI World StrategicFactors ETF 20251021 0 141.07 141.381 141.07 141.3474 1259 139.9098 up up correct
RAAX.US VanEck Inflation Allocation ETF 20251021 0 35.57 35.57 34.55 34.79 35110 34.0129 down down correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251021 0 41.0401 41.268 41.0401 41.15 4055 40.9852 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251021 0 75.54 75.58 75.54 75.565 25863 74.2164 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20251021 0 18.27 18.29 18.262 18.262 1200 17.9054 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251021 0 24.075 24.075 23.72 23.75 32600 22.5822 down down correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251021 0 51.88 52.11 51.74 51.9375 18940 51.4176 up up correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251021 0 36.17 36.18 36.17 36.18 500 35.5206 up up correct
RECS.US Columbia ETF Trust I 20251021 0 40.45 40.59 40.36 40.55 499400 40.0982 up up correct
REET.US iShares Global REIT ETF 20251021 0 25.8 25.845 25.69 25.7 1701117 25.3131 down down correct
REK.US ProShares Short Real Estate 20251021 0 16.565 16.565 16.45 16.548 9465 16.4102 down down correct
RETL.US Direxion Daily Retail Bull 3X Shares 20251021 0 9.39 9.77 9.28 9.59 204300 9.59 up up correct
REVS.US Columbia Research Enhanced Value ETF 20251021 0 28.08 28.26 28.05 28.215 7100 27.6245 up up correct
REW.US ProShares UltraShort Technology 20251021 0 5.64 5.68 5.6 5.61 13050 11.0454 down down correct
REZ.US iShares Trust 20251021 0 84.93 85.0959 84.2232 84.346 22314 83.4339 down down correct
RFCI.US ALPS ETF Trust 20251021 0 23.005 23.005 23.005 23.005 164 22.5806
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251021 0 62.7121 62.8051 62.7121 62.8051 880 62.3912 up up correct
RFFC.US RiverFront Dynamic US Flex 20251021 0 65.08 65.14 64.99 65.0735 12036 64.9579 down down correct
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251021 0 50.58 51.18 50.58 51.1359 5861 51.1079 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251021 0 127.68 128.47 127.07 127.74 13755 127.1348 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251021 0 55.96 56.6926 55.9 56.52 155663 56.4303 up up correct
RHRX.US Starboard Investment Trust 20251021 0 18.3887 18.3887 18.3887 18.3887 289 18.3887
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251021 0 29.93 29.93 29.7107 29.74 31207 29.5079 down down correct
RHTX.US Starboard Investment Trust 20251021 0 18.203 18.203 18.199 18.199 200 18.199 down down correct
RIET.US Hoya Capital High Dividend Yield ETF 20251021 0 9.45 9.48 9.4 9.407 60600 9.0739 down down correct
RIGS.US RiverFront Strategic Income Fund 20251021 0 23.365 23.41 23.255 23.38 15001 22.9217 up up correct
RINF.US ProShares Inflation Expectations ETF 20251021 0 32.13 32.13 32.115 32.115 982 31.757 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251021 0 29.3476 29.3476 29.3427 29.3427 474 29.2702 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251021 0 36 36 35.771 35.97 23100 35.0916 down down correct
RLY.US SSGA Active Trust 20251021 0 31.15 31.15 30.8501 30.91 73256 30.2737 down down correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251021 0 28.64 28.66 28.55 28.603 205100 28.103 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251021 0 68.61 69.04 68.175 68.7 75213 68.4129 up up correct
RODM.US Lattice Strategies Trust 20251021 0 35.43 35.4599 35.315 35.39 65284 34.9019 down down correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251021 0 80.08 80.35 79.4 79.56 4100 79.5168 down up incorrect
ROM.US ProShares Trust 20251021 0 96.43 96.86 95.5 96.22 22900 96.2042 down up incorrect
RORO.US ATAC US Rotation ETF 20251021 0 16.35 16.35 16.35 16.35 0 16.35
ROSC.US Hartford Multifactor Small Cap ETF 20251021 0 44.839 45.024 44.839 45.024 200 44.6696 up down incorrect
ROUS.US Hartford Multifactor US Equity ETF 20251021 0 57.43 57.54 57.195 57.4553 9588 57.1587 up down incorrect
RPAR.US RPAR Risk Parity ETF 20251021 0 21.79 21.79 21.68 21.69 29513 21.5956 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20251021 0 47.59 47.9 47.4 47.83 75790 47.8229 up up correct
RPV.US Invesco S&P 500 Pure Value ETF 20251021 0 99.22 99.92 99.015 99.67 35898 99.1447 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251021 0 189.86 191.33 189.63 190.76 9444818 190.0044 up up correct
RSPE.US Invesco Exchange 20251021 0 29.23 29.24 29.2 29.227 700 29.1246 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251021 0 32.35 32.59 32.35 32.5 8620 32.3351 up up correct
RVNU.US DBX ETF Trust 20251021 0 25.08 25.08 24.9101 24.9851 4485 24.6188 down up incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251021 0 48.23 48.7687 48.1115 48.52 74127 48.3772 up down incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251021 0 124.82 126.06 124.82 125.4868 49994 125.1288 up down incorrect
RWL.US Invesco S&P 500 Revenue ETF 20251021 0 111.61 112.1996 111.5123 111.95 124725 111.5685 up up correct
RWM.US ProShares Short Russell2000 20251021 0 16.42 16.55 16.3634 16.45 7758109 16.2678 up up correct
RWO.US SPDR Index Shares Funds 20251021 0 46.13 46.3 45.92 45.99 60271 45.4943 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251021 0 101.5 101.8 100.97 101.1 232082 99.8653 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251021 0 27.85 27.98 27.83 27.9348 10839 27.6654 up up correct
RXD.US ProShares UltraShort Health Care 20251021 0 10.44 10.47 10.37 10.39 2100 10.3102 down down correct
RXI.US iShares Trust 20251021 0 206.84 208.53 206.84 208.3821 355235 206.6575 up up correct
RXL.US ProShares Ultra Health Care 20251021 0 46.07 46.21 45.74 46.08 8200 45.9174 up up correct
RYJ.US Invesco Raymond James SB 20251021 0 75.24 75.3282 75.24 75.3282 362 75.3282 up up correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251021 0 54.82 55.1532 54.82 55.1532 4449 55.1046 up down incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251021 0 117.24 118.65 117.24 118.13 7445 117.73 up down incorrect
SAA.US ProShares Trust 20251021 0 25.9279 25.9279 25.9279 25.9279 114 25.8048
SAEF.US Schwab Strategic Trust 20251021 0 27.9 28.07 27.9 28.069 900 28.0232 up up correct
SBB.US ProShares Short SmallCap600 20251021 0 13.91 13.91 13.76 13.785 660 13.665 down down correct
SBIO.US ALPS ETF Trust 20251021 0 43.3 43.364 42.926 43.051 24600 43.051 down down correct
SCC.US ProShares UltraShort Consumer Services 20251021 0 14.73 14.74 14.4 14.4719 12470 14.313 down up incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251021 0 38.238 38.238 38.238 38.238 0 38.238
SCHA.US Schwab U.S. Small 20251021 0 28.22 28.4201 28.08 28.28 2268461 28.1527 up down incorrect
SCHB.US Schwab U.S. Broad Market ETF 20251021 0 25.92 25.99 25.86 25.91 4322600 25.8292 down up incorrect
SCHC.US Schwab Strategic Trust 20251021 0 45.36 45.3711 45.155 45.18 438994 43.6461 down up incorrect
SCHD.US Schwab U.S. Dividend Equity ETF 20251021 0 26.99 27.14 26.94 27.07 14782500 26.7959 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20251021 0 33.72 33.74 33.59 33.59 1521800 32.6828 down down correct
SCHF.US Schwab Strategic Trust 20251021 0 23.71 23.74 23.6342 23.64 6809792 22.9823 down down correct
SCHG.US Schwab Strategic Trust 20251021 0 32.34 32.42 32.2442 32.33 7911448 32.2986 down down correct
SCHH.US Schwab U.S. REIT ETF 20251021 0 21.78 21.8271 21.65 21.67 9903102 21.4406 down down correct
SCHI.US Schwab 5 20251021 0 23.26 23.27 23.22 23.23 1933500 22.7545 down down correct
SCHJ.US Schwab 1 20251021 0 25.01 25.01 24.991 24.995 325900 24.5333 down down correct
SCHK.US Schwab 1000 ETF 20251021 0 32.38 32.4591 32.3 32.38 1103551 32.2825
SCHM.US Schwab U.S. Mid 20251021 0 29.76 30.0381 29.69 29.92 665883 29.7879 up up correct
SCHO.US Schwab Short 20251021 0 24.45 24.46 24.44 24.45 4199516 24.0593
SCHP.US Schwab U.S. TIPS ETF 20251021 0 27.1 27.12 27.09 27.11 2163180 26.7467 up up correct
SCHQ.US Schwab Long 20251021 0 33.14 33.19 33.105 33.15 227200 32.5416 up up correct
SCHR.US Schwab Strategic Trust 20251021 0 25.34 25.3499 25.32 25.34 1418110 24.939
SCHV.US Schwab Strategic Trust 20251021 0 29.19 29.305 29.12 29.2 2489452 29.0362 up up correct
SCHX.US Schwab U.S. Large 20251021 0 26.56 26.64 26.51 26.58 11642700 26.5002 up up correct
SCHY.US Schwab Strategic Trust 20251021 0 28.34 28.34 28.22 28.22 305600 27.9167 down down correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251021 0 23.7 23.71 23.67 23.69 1596721 23.2932 down down correct
SCJ.US iShares MSCI Japan Small 20251021 0 90.99 91.2199 90.66 90.8387 9457 88.9218 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251021 0 19.64 20.08 19.2 19.55 2130454 19.55 down down correct
SCRD.US SCRD 20251021 0 42.465 42.465 42.465 42.465 0 41.5536
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251021 0 22.62 22.69 22.4592 22.66 65696 21.8601 up up correct
SDD.US ProShares UltraShort SmallCap600 20251021 0 12.8603 12.8603 12.8603 12.8603 280 12.6605
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251021 0 28.24 28.26 28.11 28.11 5242 27.4937 down down correct
SDIV.US Global X SuperDividend ETF 20251021 0 23.31 23.3116 23.2 23.23 223617 22.3472 down up incorrect
SDOG.US ALPS Sector Dividend Dogs ETF 20251021 0 59.89 60.0716 59.73 59.94 36679 59.4032 up down incorrect
SDOW.US ProShares UltraPro Short Dow30 20251021 0 35.13 35.15 34.185 34.65 3168500 34.1681 down up incorrect
SDP.US ProShares UltraShort Utilities 20251021 0 11.3 11.42 11.26 11.31 13300 11.0907 up down incorrect
SDS.US ProShares UltraShort S&P500 20251021 0 14.27 14.3299 14.2 14.27 3269392 70.125
SDY.US SPDR S&P Dividend ETF 20251021 0 140 140.7773 139.863 140.23 183769 139.2137 up up correct
SEF.US ProShares Short Financials 20251021 0 31.94 32.0089 31.849 32.0089 2391 31.6662 up up correct
SEIX.US Virtus ETF Trust II 20251021 0 23.41 23.42 23.4 23.42 81300 22.8606 up up correct
SFY.US Tidal ETF Trust 20251021 0 130.28 130.46 129.983 130.14 20200 129.5467 down down correct
SFYF.US SoFi Social 50 ETF 20251021 0 55.97 56.1 55.74 55.79 16200 55.6983 down down correct
SFYX.US Tidal ETF Trust 20251021 0 16.08 16.195 16.023 16.151 4600 16.039 up up correct
SGDJ.US Sprott Funds Trust 20251021 0 74.45 74.56 71.07 71.57 140700 65.9616 down down correct
SGDM.US Sprott Gold Miners ETF 20251021 0 61.2 61.23 58.64 59.15 324390 58.5338 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251021 0 40.06 40.29 38.92 39.17 16077700 39.17 down down correct
SGOV.US iShares Trust 20251021 0 100.59 100.6 100.59 100.6 12061900 99.0453 up up correct
SH.US ProShares Short S&P500 20251021 0 36.77 36.85 36.69 36.78 4575000 36.295 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251021 0 130.365 130.47 130.27 130.3636 2942 129.5559 down down correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251021 0 48.1 48.1245 48 48.07 156106 47.5367 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251021 0 46.3995 46.3995 46.3995 46.3995 0 45.7749
SHYG.US iShares Trust 20251021 0 43.09 43.12 43.05 43.07 1172078 41.8431 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251021 0 45.2 45.22 45.1412 45.165 30173 43.9048 down down correct
SIFI.US Harbor Scientific Alpha Income 20251021 0 44.63 44.63 44.63 44.63 14 43.1656
SIHY.US Harbor ETF Trust 20251021 0 46.15 46.195 46.07 46.07 40700 44.5364 down down correct
SIJ.US ProShares UltraShort Industrials 20251021 0 11.41 11.455 11.41 11.455 1449 11.3045 up up correct
SIL.US Global X Silver Miners ETF 20251021 0 68.89 69.21 66.2125 67.21 5381105 66.4941 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251021 0 23.38 23.42 22.365 22.65 13787690 22.2317 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251021 0 46.15 46.15 45.9 45.94 800 45.8463 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251021 0 47.38 47.6 45.5 46.02 5619600 46.02 down down correct
SIXA.US 6 Meridian Mega Cap Equity ETF 20251021 0 49.45 49.51 49.32 49.51 7100 49.0755 up up correct
SIXH.US 6 Meridian Hedged Equity 20251021 0 38.49 38.58 38.49 38.57 10400 38.263 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251021 0 36.89 36.917 36.89 36.917 2400 36.5394 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251021 0 49.39 49.6 49.39 49.55 2800 49.112 up up correct
SIZE.US iShares MSCI USA Size Factor ETF 20251021 0 161.12 162.18 161.12 161.96 3716 161.2118 up up correct
SJB.US ProShares Trust 20251021 0 15.41 15.44 15.405 15.43 203109 15.2631 up up correct
SJNK.US SPDR Series Trust 20251021 0 25.47 25.48 25.425 25.45 4009468 24.7418 down down correct
SKF.US ProShares UltraShort Financials 20251021 0 27.71 27.71 27.3333 27.7 21267 27.3101 down down correct
SLV.US iShares Silver Trust 20251021 0 45.19 45.38 43.31 43.79 81395300 43.79 down down correct
SLX.US VanEck Vectors Steel ETF 20251021 0 75.71 76.68 75.02 76.04 25998 74.8584 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251021 0 94.77 95.4982 94.565 95.25 87292 95.1286 up up correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251021 0 88.82 89.63 88.67 89.26 128620 88.6994 up up correct
SMDD.US ProShares UltraPro Short MidCap400 20251021 0 13.21 13.22 12.94 12.9831 3088 12.8279 down down correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251021 0 4.41 4.41 4.26 4.28 20004 4.0555 down down correct
SMLF.US iShares MSCI USA Small 20251021 0 74.24 74.87 74.065 74.61 121531 74.3748 up up correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251021 0 21.03 21.405 21.03 21.405 3000 21.0671 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251021 0 128.36 129.53 128.36 129.1382 1958 128.1421 up up correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251021 0 50.54 50.58 50.54 50.565 68123 49.9689 up up correct
SMN.US ProShares Trust 20251021 0 14.17 14.17 13.94 13.97 921 13.8179 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251021 0 131.43 131.56 131.3 131.3 1000 129.2953 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251021 0 60.73 60.81 60.6 60.68 63645 60.4904 down down correct
SOXL.US Direxion Shares ETF Trust 20251021 0 41.81 42.03 40.52 41.51 54386700 41.51 down down correct
SOXS.US Direxion Shares ETF Trust 20251021 0 3.89 4.01 3.87 3.92 9758910 77.3631 up up correct
SOYB.US Teucrium Soybean 20251021 0 22.1 22.1 21.96 22.02 76600 22.02 down up incorrect
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251021 0 26.13 26.13 26.09 26.1 1755688 25.6732 down up incorrect
SPBO.US SPDR Portfolio Corporate Bond ETF 20251021 0 29.91 29.91 29.85 29.86 279800 29.2442 down up incorrect
SPCX.US Collaborative Investment Series Trust 20251021 0 25.71 25.72 25.71 25.711 700 22.0802 up down incorrect
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251021 0 39.515 39.63 39.45 39.53 6800 39.4302 up up correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251021 0 9.57 9.59 9.55 9.57 14650670 9.4941
SPDV.US AAM S&P 500 High Dividend Value ETF 20251021 0 34.43 34.53 34.43 34.5058 2813 33.9671 up up correct
SPDW.US SPDR Portfolio Developed World ex 20251021 0 43.45 43.51 43.31 43.34 5382304 42.5715 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251021 0 47.36 47.39 47.19 47.22 1726600 46.4447 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251021 0 50.47 50.56 50.31 50.35 77700 49.7813 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251021 0 9.3 9.3 9.2517 9.2754 28743 9.0053 down up incorrect
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251021 0 75.92 75.92 75.6 75.66 95200 74.7807 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20251021 0 113.37 114.98 113.32 114.71 97300 114.4946 up down incorrect
SPHB.US Invesco S&P 500 High Beta ETF 20251021 0 112.51 113.48 112.08 113.11 293458 112.9282 up down incorrect
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251021 0 48.76 48.95 48.615 48.78 519234 47.9834 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20251021 0 74.13 74.8829 74.13 74.71 796144 74.4869 up down incorrect
SPHY.US SPDR Series Trust 20251021 0 23.82 23.83 23.77 23.8 3784600 23.1066 down down correct
SPIB.US SPDR Series Trust 20251021 0 34.07 34.07 34.0243 34.03 3948362 33.417 down down correct
SPIP.US SPDR Series Trust 20251021 0 26.52 26.53 26.5 26.51 134600 26.2092 down down correct
SPLB.US SPDR Series Trust 20251021 0 23.54 23.5681 23.48 23.49 1962203 22.9829 down down correct
SPLG.US SPDR Portfolio S&P 500 ETF 20251021 0 78.99 79.17 78.82 78.97 6196072 78.97 down down correct
SPLV.US Invesco Exchange 20251021 0 72.86 73.04 72.68 72.75 2579762 72.2171 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251021 0 22.67 22.71 22.67 22.68 2263500 22.2598 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251021 0 57.07 57.5882 56.96 57.41 1655683 57.1976 up up correct
SPMO.US Invesco S&P 500 Momentum ETF 20251021 0 121.46 121.4927 120.5951 120.74 1446579 120.4461 down down correct
SPPP.US Sprott Physical Platinum and Palladium Trust 20251021 0 13.91 13.93 13.47 13.74 1953600 13.74 down down correct
SPRE.US Tidal ETF Trust 20251021 0 19.8 19.843 19.69 19.78 51500 19.4521 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251021 0 30.31 30.31 30.29 30.3 4138158 29.7587 down down correct
SPSK.US Tidal ETF Trust 20251021 0 18.61 18.7 18.562 18.64 212700 18.1612 up up correct
SPSM.US SPDR Series Trust 20251021 0 46.46 46.8267 46.3465 46.68 1097597 46.4502 up up correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251021 0 29.13 29.15 29.12 29.12 1008452 28.6692 down down correct
SPTL.US SPDR Series Trust 20251021 0 27.66 27.7 27.625 27.65 4160861 27.1903 down down correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251021 0 81.28 81.451 81.07 81.26 503060 81.0192 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251021 0 29.38 29.38 29.37 29.38 680943 28.913
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251021 0 50.048 50.048 49.9 49.99 3100 46.5438 down up incorrect
SPUS.US Tidal ETF Trust 20251021 0 50.14 50.19 49.93 50.07 307300 49.9487 down up incorrect
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251021 0 181.83 182.495 181.17 181.67 19793 179.718 down up incorrect
SPVM.US Invesco Exchange 20251021 0 65.2492 65.2492 65.1535 65.1535 1408 64.855 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251021 0 54.6336 54.94 54.6336 54.7978 3489 54.4579 up up correct
SPXE.US ProShares S&P 500 ex 20251021 0 72.86 72.86 72.832 72.832 357 72.6321 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251021 0 214.88 216.37 213.5 214.62 2023386 214.4554 down down correct
SPXN.US ProShares S&P 500 ex 20251021 0 72.76 72.9464 72.76 72.9464 388 72.759 up down incorrect
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251021 0 37.16 37.39 36.9156 37.18 3189489 36.9751 up down incorrect
SPXT.US ProShares S&P 500 ex 20251021 0 101.2373 101.465 101.16 101.2516 7986 100.8636 up down incorrect
SPXU.US ProShares UltraPro Short S&P500 20251021 0 13.21 13.31 13.13 13.24 5721963 51.9285 up down incorrect
SPXV.US ProShares S&P 500 ex 20251021 0 73.75 73.84 73.7286 73.7286 995 73.5291 down up incorrect
SPY.US SPDR S&P 500 ETF Trust 20251021 0 671.44 672.99 669.981 671.29 56249031 669.3123 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251021 0 42.97 43.06 42.97 43.013 4300 42.9131 up up correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251021 0 43.7 43.945 43.595 43.78 1506415 43.2295 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251021 0 105.14 105.225 104.72 104.94 3399282 104.7813 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251021 0 55.94 56.15 55.885 55.99 2257773 55.6821 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251021 0 55.39 55.4602 55.23 55.345 94013 55.214 down down correct
SQEW.US Two Roads Shared Trust 20251021 0 35.94 35.9695 35.84 35.9688 10416 35.2791 up up correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251021 0 41.27 41.2896 41.24 41.25 1666132 39.9942 down down correct
SRS.US ProShares Trust 20251021 0 45.33 45.81 45.17 45.61 31151 45.2168 up up correct
SRTY.US ProShares Trust 20251021 0 10.88 11.13 10.7631 10.94 3953030 42.9757 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251021 0 31.67 31.76 31.38 31.64 96013 30.9502 down down correct
SSG.US ProShares UltraShort Semiconductors 20251021 0 8.48 8.83 8.48 8.73 44284 34.3658 up up correct
SSO.US ProShares Ultra S&P500 20251021 0 113.43 113.94 112.97 113.34 3892578 56.5587 down down correct
SSPY.US Syntax ETF Trust 20251021 0 87.16 87.365 87.16 87.365 400 86.1822 up up correct
STIP.US iShares 0 20251021 0 103.49 103.56 103.49 103.53 502822 102.4262 up down incorrect
STNC.US Stance Equity ESG Large Cap Core ETF 20251021 0 33.31 33.479 33.31 33.468 2800 33.1322 up down incorrect
STPZ.US PIMCO 1 20251021 0 54.28 54.29 54.2672 54.2789 14500 53.7477 down up incorrect
SUB.US iShares Short 20251021 0 106.55 106.62 106.53 106.53 532918 105.4124 down down correct
SUSA.US iShares MSCI USA ESG Select ETF 20251021 0 136.77 137.36 136.62 137.13 30000 136.7825 up up correct
SVOL.US Simplify Volatility Premium ETF 20251021 0 17.8 17.91 17.67 17.88 266400 16.4002 up up correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251021 0 32.63 32.7576 32.625 32.68 12882 32.4467 up up correct
SXQG.US 6 Meridian Quality Growth ETF 20251021 0 33.486 33.523 33.486 33.523 300 33.523 up up correct
SZK.US ProShares UltraShort Consumer Goods 20251021 0 12.425 12.46 12.3702 12.39 6662 12.2911 down down correct
SZNE.US Pacer Funds Trust 20251021 0 35.2733 35.2733 35.2733 35.2733 24 34.9747
TAAG.US Trend Aggregation Growth ETF 20251021 0 0.015 0.015 0.015 0.015 0 0.015
TAGG.US TagLikeMe Corp 20251021 0 43.59 43.6499 43.57 43.58 46715 42.7851 down down correct
TAGS.US Teucrium Commodity Trust 20251021 0 22.83 22.89 22.83 22.84 1900 22.84 up up correct
TAN.US Invesco Exchange 20251021 0 47.7 47.7 46.481 46.81 385815 46.81 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251021 0 50.69 50.72 50.6301 50.69 12797 49.8811
TBF.US ProShares Short 20+ Year Treasury 20251021 0 23.05 23.07 23.01 23.04 50370 22.8332 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251021 0 31.82 31.87 31.685 31.83 522892 31.5479 up up correct
TBUX.US T. Rowe Price Exchange 20251021 0 50.01 50.01 49.98 50 194500 49.0613 down down correct
TBX.US ProShares Trust 20251021 0 27.585 27.59 27.5804 27.5804 10295 27.2876 down down correct
TCHP.US T. Rowe Price Exchange 20251021 0 49.21 49.28 49.04 49.17 94400 49.17 down down correct
TDSB.US Exchange Listed Funds Trust 20251021 0 23.94 23.95 23.917 23.927 12800 23.7992 down down correct
TDSC.US Exchange Listed Funds Trust 20251021 0 25.17 25.23 25.17 25.2 20800 25.0689 up up correct
TDTF.US FlexShares iBoxx 5 20251021 0 24.38 24.385 24.36 24.375 111798 24.0931 down down correct
TDTT.US FlexShares Trust 20251021 0 24.37 24.38 24.36 24.36 177721 24.0899 down down correct
TDVG.US T. Rowe Price Exchange 20251021 0 44.3 44.41 44.21 44.24 75300 44.1227 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251021 0 62.04 62.33 61.87 62.28 11713 62.2049 up up correct
TECL.US Direxion Shares ETF Trust 20251021 0 130.64 132.2251 128.95 131.02 625599 123.3239 up up correct
TECS.US Direxion Shares ETF Trust 20251021 0 17.96 18.16 17.715 17.9 3417360 17.7012 down down correct
TEQI.US T. Rowe Price Equity Income ETF 20251021 0 43.83 44 43.79 43.931 14900 43.7001 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251021 0 45.93 45.93 45.88 45.91 231731 45.2455 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251021 0 50.54 50.54 50.53 50.54 1202900 49.7608
TGRW.US T. Rowe Price Growth Stock ETF 20251021 0 45.89 45.91 45.81 45.835 4700 45.835 down down correct
THD.US iShares MSCI Thailand ETF 20251021 0 59.07 59.19 58.94 59.04 50619 58.2562 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20251021 0 65.9 66.34 65.46 65.86 30174 65.7268 down up incorrect
TINT.US ProShares Trust 20251021 0 33.445 33.445 33.445 33.445 200 33.4021
TINY.US ProShares Trust 20251021 0 52.78 52.78 52.192 52.192 500 52.1352 down up incorrect
TIP.US iShares TIPS Bond ETF 20251021 0 112.04 112.11 112 112.02 2702400 110.9889 down up incorrect
TIPX.US SPDR Bloomberg Barclays 1 20251021 0 19.35 19.36 19.34 19.35 170945 19.1439
TIPZ.US PIMCO ETF Trust 20251021 0 54.06 54.12 54.06 54.08 38771 53.4564 up up correct
TIXT.US TELUS International (Cda) Inc 20251021 0 4.48 4.49 4.47 4.49 190182 4.49 up up correct
TLH.US iShares Trust 20251021 0 105.3 105.465 105.18 105.28 2430492 103.4257 down down correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251021 0 89.11 89.11 88.585 88.585 16442 87.2971 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251021 0 63.9 63.9 63.77 63.85 1100 62.2144 down down correct
TMF.US Direxion Shares ETF Trust 20251021 0 43.97 44.24 43.87 44 4932900 43.4699 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251021 0 32.01 32.09 31.82 32.01 993709 31.9094
TNA.US Direxion Shares ETF Trust 20251021 0 47.62 48.155 46.5198 47.36 9825501 47.3315 down down correct
TOK.US iShares MSCI Kokusai ETF 20251021 0 136.103 136.21 136.0428 136.0428 1831 135.0909 down down correct
TOLZ.US ProShares Trust 20251021 0 54.0501 54.269 54.04 54.1829 4451 53.818 up up correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251021 0 40.84 40.8588 40.81 40.83 366029 39.9223 down down correct
TOTR.US T. Rowe Price Exchange 20251021 0 41.28 41.28 41.23 41.255 3000 40.3721 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251021 0 38.82 39.005 38.78 38.95 69800 38.7203 up up correct
TPIF.US Timothy Plan International ETF 20251021 0 33.61 33.61 33.45 33.54 18200 33.3077 down up incorrect
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251021 0 27.582 28.445 27.552 27.88 18655 27.8545 up down incorrect
TPSC.US Timothy Plan US Small Cap Core ETF 20251021 0 41.04 41.48 41.04 41.42 20500 41.3151 up down incorrect
TPYP.US Tortoise North American Pipeline Fund 20251021 0 35.1 35.1355 34.88 35.0295 29583 34.7006 down up incorrect
TRND.US Pacer Trendpilot Fund of Funds ETF 20251021 0 33.88 33.947 33.88 33.932 1100 33.1688 up down incorrect
TSPA.US T. Rowe Price US Equity Research ETF 20251021 0 42.27 42.3565 42.1401 42.23 151384 41.9692 down down correct
TTT.US ProShares Trust 20251021 0 62.35 62.46 62.14 62.36 8812 57.7929 up up correct
TWM.US ProShares UltraShort Russell2000 20251021 0 32.27 32.7444 32.02 32.36 349411 31.9749 up up correct
TYD.US Direxion Daily 7 20251021 0 26.75 26.82 26.73 26.75 32400 26.4932
TYO.US Direxion Daily 7 20251021 0 12.65 12.6628 12.621 12.6628 3101 12.617 up down incorrect
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251021 0 7.61 7.78 7.52 7.64 39870047 7.6023 up down incorrect
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251021 0 26.76 27.2184 26.3096 26.88 29449 26.8188 up down incorrect
UBR.US ProShares Ultra MSCI Brazil Capped 20251021 0 22.69 22.75 22.52 22.5259 5662 22.4113 down down correct
UBT.US ProShares Trust 20251021 0 18.43 18.47 18.385 18.4 56635 18.2096 down down correct
UCC.US ProShares Trust 20251021 0 52.39 53.5 52.299 53.2 6355 53.0509 up up correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251021 0 26.83 26.905 26.83 26.905 200 26.905 up up correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251021 0 19.83 20.22 19.35 19.89 3565500 19.89 up up correct
UCON.US First Trust Exchange 20251021 0 25.3 25.3199 25.28 25.302 437670 24.903 up up correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251021 0 18.59 18.6151 18.58 18.6 112191 18.0669 up up correct
UDOW.US ProShares Trust 20251021 0 108.52 111.45 108.42 110.06 3689022 54.8498 up up correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251021 0 55.41 55.4775 55.36 55.36 2505 54.6229 down down correct
UGA.US United States Gasoline Fund LP 20251021 0 60.94 61.77 60.54 61.31 13700 61.31 up up correct
UGE.US ProShares Ultra Consumer Goods 20251021 0 17.79 17.79 17.45 17.5615 16401 17.4285 down down correct
UGL.US ProShares Trust II 20251021 0 53.85 54.53 50.74 51.47 9948304 51.47 down down correct
UITB.US VictoryShares USAA Core Intermediate 20251021 0 47.94 47.969 47.9148 47.92 158402 47.2815 down down correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251021 0 60.72 60.72 60.4977 60.4977 623 60.2183 down down correct
UJB.US ProShares Ultra High Yield 20251021 0 78.04 78.04 78.04 78.04 200 77.7389
ULE.US ProShares Trust II 20251021 0 12.87 12.94 12.85 12.85 12238 12.85 down up incorrect
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251021 0 40.7 40.71 40.69 40.695 45606 39.9783 down up incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251021 0 90.2799 90.2799 90.1773 90.1773 1238 89.6975 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20251021 0 25.1 25.57 24.87 25.44 10195 25.3661 up up correct
UMI.US USCF Midstream Energy Income Fund 20251021 0 48.952 48.955 48.76 48.87 9000 46.714 down down correct
UNG.US United States Natural Gas Fund LP 20251021 0 12.91 13.2 12.84 13.15 22141600 13.15 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251021 0 7.93 8.02 7.89 8.02 29900 8.02 up up correct
UPRO.US ProShares UltraPro S&P500 20251021 0 113.11 113.88 112.37 113.02 3153764 112.6983 down up incorrect
UPV.US ProShares Ultra FTSE Europe 20251021 0 84.5 84.5 84.29 84.29 300 83.3647 down up incorrect
UPW.US ProShares Ultra Utilities 20251021 0 100.72 100.72 97.33 98.0721 47724 24.4209 down up incorrect
URA.US Global X Funds 20251021 0 51.8 52.27 49.525 49.9 8926014 47.6265 down up incorrect
URE.US ProShares Ultra Real Estate 20251021 0 65.04 65.04 64.9794 64.9794 300 64.4121 down down correct
URNM.US North Shore Global Uranium Mining ETF 20251021 0 58.12 58.255 55.53 56.28 967700 54.4363 down down correct
URTH.US iShares MSCI World ETF 20251021 0 183.04 183.31 182.575 182.86 213239 181.3923 down down correct
URTY.US ProShares Trust 20251021 0 55.8 56.41 54.475 55.48 866553 55.2935 down down correct
USAI.US Pacer American Energy Independence ETF 20251021 0 37.69 37.7392 37.52 37.605 6223 36.8472 down down correct
USCI.US United States Commodity Index Funds Trust 20251021 0 76.1154 76.7987 76.1154 76.78 14807 76.78 up up correct
USD.US ProShares Ultra Semiconductors 20251021 0 103.79 103.8 100.6057 102.06 560958 50.9535 down down correct
USDU.US WisdomTree Trust 20251021 0 26.71 26.74 26.69 26.72 221392 25.7297 up up correct
USFR.US WisdomTree Trust 20251021 0 50.38 50.38 50.37 50.38 3183474 49.5962
USL.US United States 12 Month Oil Fund LP 20251021 0 33.4 33.53 33.05 33.53 8087 33.53 up up correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251021 0 42.53 42.5593 42.53 42.5593 311 42.5593 up up correct
USO.US United States Oil Fund LP 20251021 0 68.05 69.14 67.035 68.27 10824450 68.27 up up correct
USRT.US iShares Core U.S. REIT ETF 20251021 0 59.31 59.4285 58.96 59.02 164898 58.3115 down down correct
USSG.US DBX ETF Trust 20251021 0 61.94 62 61.77 61.9 13800 61.7007 down down correct
UST.US ProShares Ultra 7 20251021 0 45.27 45.29 45.23 45.2512 23289 44.6683 down down correct
USTB.US VictoryShares USAA Core Short 20251021 0 50.97 51 50.97 51 97211 50.24 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251021 0 90.035 90.52 89.85 90.2592 36135 89.7049 up up correct
UTES.US ETFis Series Trust I 20251021 0 85.49 85.49 83.17 83.45 192686 83.0278 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251021 0 50.73 50.73 48.25 48.97 47461 48.8031 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251021 0 27.91 27.93 27.8699 27.93 1433428 27.0076 up up correct
UWM.US ProShares Ultra Russell2000 20251021 0 48.17 48.52 47.4682 48.005 304879 47.8163 down down correct
UXI.US ProShares Ultra Industrials 20251021 0 46.36 46.957 46.253 46.6916 5182 46.6033 up up correct
UYG.US ProShares Ultra Financials 20251021 0 94.6 95.605 94.6 94.7311 3655 85.646 up up correct
UYM.US ProShares Ultra Basic Materials 20251021 0 23.55 23.75 23.49 23.65 19606 23.5444 up up correct
VALQ.US American Century ETF Trust 20251021 0 64.4 65.02 64.4 64.9587 3941 64.6467 up up correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251021 0 201.97 203.105 201.191 202.61 42288 201.8142 up up correct
VB.US Vanguard Small 20251021 0 256.3 258.2879 255.36 257.17 397033 256.2609 up up correct
VBK.US Vanguard Small 20251021 0 304.08 306.4999 302.67 304.99 143049 304.6077 up up correct
VBND.US ETF Series Solutions 20251021 0 44.6 45.25 44.4683 44.7 51380 44.1117 up up correct
VBR.US Vanguard Small 20251021 0 207.96 209.87 207.74 209.02 278451 207.9946 up down incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251021 0 28.38 28.7328 28.25 28.2664 17758 25.1432 down up incorrect
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251021 0 25.39 25.52 25.09 25.52 1000 25.2047 up down incorrect
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251021 0 389.9 395.995 389.9 394.83 25659 394.0917 up down incorrect
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251021 0 217.64 217.81 216.25 216.67 81364 215.4349 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251021 0 122.94 123.22 121.8 122.31 353643 121.2914 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251021 0 60.9 60.93 60.66 60.69 8757200 59.6803 down down correct
VEGA.US AdvisorShares Trust 20251021 0 49.22 49.34 49.17 49.2 3639 48.549 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251021 0 39.09 39.105 38.89 38.9127 12144 38.4264 down down correct
VEGN.US US Vegan Climate ETF 20251021 0 60.66 60.725 60.3 60.623 6400 60.4118 down down correct
VEU.US Vanguard FTSE All 20251021 0 72.53 72.59 72.275 72.31 1412673 71.0734 down down correct
VFH.US Vanguard Financials Index Fund ETF Shares 20251021 0 128.28 129.345 128.24 128.44 666712 127.7915 up up correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251021 0 80.91 81.0508 80.62 80.67 1740309 79.9146 down down correct
VGT.US Vanguard World Fund 20251021 0 761.5 764.48 757.69 761.41 340195 760.6381 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251021 0 271.2 272.18 269.85 271 337614 269.4318 down down correct
VIDI.US ETF Series Solutions 20251021 0 32.095 32.17 32.06 32.1 9683 31.4569 up down incorrect
VIG.US Vanguard Specialized Funds 20251021 0 217.25 218.24 217 217.13 1068559 216.2601 down up incorrect
VIOG.US Vanguard S&P Small 20251021 0 122.19 122.94 121.76 122.84 10900 122.4688 up down incorrect
VIOO.US Vanguard Admiral Funds 20251021 0 110.88 111.79 110.63 111.59 92936 110.1185 up down incorrect
VIOV.US Vanguard S&P Small 20251021 0 95.32 96.22 95.1387 95.81 34111 95.29 up up correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251021 0 297.3 300.52 297.3 299.25 48052 298.4398 up up correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251021 0 205.23 205.62 204.73 205.3573 3874 204.3999 up up correct
VNLA.US Janus Henderson Short Duration Income ETF 20251021 0 49.27 49.2866 49.27 49.27 499884 48.3151
VNQ.US Vanguard Specialized Funds 20251021 0 92 92.445 91.675 91.83 2829840 91.0002 down up incorrect
VNSE.US Natixis ETF Trust II 20251021 0 38.758 38.758 38.758 38.758 0 38.678
VO.US Vanguard Mid 20251021 0 292.46 294.15 291.55 293.52 412521 292.3697 up up correct
VOE.US Vanguard Mid 20251021 0 173.61 174.87 173.4596 174.33 363068 173.4211 up up correct
VOO.US Vanguard S&P 500 ETF 20251021 0 617.33 618.74 615.981 617.09 4216197 615.3485 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251021 0 438.03 438.34 436.33 436.96 139793 436.3866 down down correct
VOOV.US Vanguard Admiral Funds 20251021 0 201.47 202.3894 201.47 201.88 67694 200.9512 up up correct
VOT.US Vanguard Mid 20251021 0 292.5 294.13 291.1501 293.5 117451 293.0033 up up correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251021 0 187.67 187.755 185.79 187.2 172053 186.5918 down down correct
VPC.US ETFis Series Trust I 20251021 0 18.23 18.501 18.23 18.42 14900 17.4612 up up correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251021 0 90.47 90.54 90.13 90.21 542629 87.8123 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251021 0 199 199.18 195.555 196.44 193361 195.0074 down down correct
VRAI.US Virtus Real Asset Income ETF 20251021 0 23.595 23.595 23.57 23.57 200 23.176 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251021 0 24.6 24.8499 24.58 24.62 337352 24.0084 up up correct
VSLU.US ETF Opportunities Trust 20251021 0 43.14 43.22 43.042 43.186 12000 42.9862 up up correct
VSS.US Vanguard FTSE All 20251021 0 142.09 142.3108 141.49 141.86 133683 138.5565 down down correct
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251021 0 139.27 139.4444 138.83 139.09 1680864 137.9857 down down correct
VTEB.US Vanguard Tax 20251021 0 50.58 50.59 50.5201 50.56 4316621 49.8529 down down correct
VTI.US Vanguard Index Funds 20251021 0 330.79 331.86 330.12 330.91 4099792 329.9742 up up correct
VTV.US Vanguard Value Index Fund ETF Shares 20251021 0 187.22 187.99 186.845 187.22 2139372 186.255
VUG.US Vanguard Growth Index Fund ETF Shares 20251021 0 484.45 485.57 483.08 484.49 739800 483.9952 up up correct
VUSE.US Vident Core U.S. Equity Fund 20251021 0 66.14 66.5137 66.14 66.5137 7022 66.4643 up up correct
VV.US Vanguard Large 20251021 0 310.41 311.06 309.78 310.04 151943 309.1946 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251021 0 54.76 54.77 54.54 54.54 6480865 53.4885 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251021 0 211.57 213.02 210.43 212.14 236494 211.4863 up up correct
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251021 0 141.25 141.54 140.73 140.98 1524581 140.0516 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251021 0 50.8 52.72 50.8 52.18 29200 52.1656 up up correct
WBIF.US Absolute Shares Trust 20251021 0 31.19 31.383 31.19 31.383 4200 31.383 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251021 0 23.53 23.59 23.5195 23.5195 4609 23.4263 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251021 0 34.78 34.7882 34.78 34.7882 5104 34.7714 up down incorrect
WBIY.US WBI Power Factor High Dividend ETF 20251021 0 30.81 31 30.77 30.9643 6620 30.6822 up up correct
WDIV.US SPDR Index Shares Funds 20251021 0 73.15 73.27 73.0187 73.1986 11072 72.4568 up up correct
WEAT.US Teucrium Wheat 20251021 0 4.05 4.05 4.02 4.03 87222 20.15 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251021 0 32.92 33.59 32.59 33.43 116700 33.43 up up correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251021 0 17.78 17.93 17.405 17.457 44900 17.307 down down correct
WFH.US Direxion Work From Home ETF 20251021 0 73.99 73.99 73.66 73.66 238 73.66 down down correct
WIP.US SPDR FTSE International Government Inflation 20251021 0 39.44 39.44 39.37 39.41 22667 38.7603 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251021 0 41.07 41.22 41.07 41.1765 1863 41.1598 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251021 0 38.63 38.75 38.46 38.67 56795 37.5228 up up correct
WWJD.US Inspire International ESG ETF 20251021 0 35.3 35.79 35.3 35.6579 51000 35.3765 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251021 0 241.98 244.625 241.04 243.71 110802 243.5928 up up correct
XBI.US SPDR S&P Biotech ETF 20251021 0 110.125 110.535 109.08 109.56 6792812 109.1987 down down correct
XCEM.US Columbia EM Core ex 20251021 0 37.93 37.98 37.759 37.82 83200 36.563 down down correct
XCLR.US Global X S&P 500® Collar 95 20251021 0 30.102 30.102 30.102 30.102 100 26.7262
XDIV.US Metaurus Equity Component Trust 20251021 0 27.15 27.26 27.15 27.24 23700 27.24 up up correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251021 0 74.09 74.85 73.045 73.8441 82933 73.5614 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251021 0 107.65 110.8 107.11 110.31 2042975 110.121 up up correct
XHE.US SPDR Series Trust 20251021 0 80.89 81.49 80.89 81.44 11700 81.4199 up up correct
XHS.US SPDR Series Trust 20251021 0 103.79 104.36 103.79 104.16 8200 104.0465 up up correct
XITK.US SPDR Series Trust 20251021 0 188.8 190.82 188.67 190.474 1700 190.474 up up correct
XLB.US Materials Select Sector SPDR Fund 20251021 0 88.27 88.91 87.99 88.59 9335944 44.0677 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251021 0 116.6 116.93 116.03 116.65 6804100 116.2736 up up correct
XLE.US The Select Sector SPDR Trust 20251021 0 87.13 87.33 86.25 86.69 25885220 42.9786 down up incorrect
XLF.US Financial Select Sector SPDR Fund 20251021 0 52.66 53.13 52.66 52.73 31213600 52.5463 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251021 0 58.21 58.25 57.99 58.06 1098900 57.965 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251021 0 153.82 155.645 153.72 154.88 11589350 154.3513 up up correct
XLK.US Technology Select Sector SPDR Fund 20251021 0 288.01 289.365 286.95 288.34 12503878 143.9517 up up correct
XLP.US Consumer Staples Select Sector SPDR Fund 20251021 0 79.8 79.85 79.07 79.29 17471400 78.6589 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251021 0 42.38 42.596 42.245 42.35 6887700 41.892 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251021 0 60.6 60.64 60.42 60.53 53700 60.4513 down down correct
XLU.US The Select Sector SPDR Trust 20251021 0 91.63 91.74 90.17 90.61 22107880 44.9681 down up incorrect
XLV.US Health Care Select Sector SPDR Fund 20251021 0 145.05 145.625 144.34 145.13 9031769 144.5146 up down incorrect
XLY.US The Select Sector SPDR Trust 20251021 0 236.73 240.07 236.6 239.17 8675038 119.3485 up down incorrect
XME.US SPDR Series Trust 20251021 0 103.28 103.28 99.72 100.31 4566481 100.187 down down correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251021 0 104.42 105.31 103.92 104.95 243100 104.7565 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251021 0 63.35 63.555 63.26 63.3362 16569 62.9066 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251021 0 135.01 135.5 134.26 135.07 208100 134.8465 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251021 0 59.79 60.25 59.79 59.93 7800 59.6708 up up correct
XNTK.US SPDR NYSE Technology ETF 20251021 0 281.88 282.185 279.75 280.81 25388 280.6562 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251021 0 125.28 125.82 123.82 124.34 2885867 123.4388 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251021 0 66.55 66.8855 66.55 66.7769 387 66.7769 up up correct
XPH.US SPDR Series Trust 20251021 0 49.05 49.115 48.595 49.03 28968 48.9314 down up incorrect
XPND.US First Trust Exchange 20251021 0 37.09 37.09 37 37.052 1900 37.0393 down up incorrect
XPP.US ProShares Ultra FTSE China 50 20251021 0 28.64 28.64 28.46 28.54 6058 28.3521 down up incorrect
XRLV.US Invesco S&P 500 ex 20251021 0 55.0001 55.065 55.0001 55.065 1693 54.678 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251021 0 17.82 17.82 17.701 17.745 3500 17.0378 down down correct
XRT.US SPDR S&P Retail ETF 20251021 0 84.75 85.89 84.35 85.3 3353114 85.1314 up up correct
XSD.US SPDR Series Trust 20251021 0 348.72 348.74 343.49 344.64 44848 344.423 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251021 0 45.95 46.29 45.8601 46.1077 7457 45.8047 up up correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251021 0 73.42 73.68 72.88 73.6 132500 73.4914 up up correct
XSOE.US WisdomTree Emerging Markets ex 20251021 0 38.75 38.75 38.52 38.58 234989 38.3509 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251021 0 55.76 56.24 55.76 56.06 11200 55.8197 up up correct
XSW.US SPDR S&P Software & Services ETF 20251021 0 198.54 202.2 198.04 200.89 6455 200.89 up up correct
XTL.US SPDR Series Trust 20251021 0 149.86 150.16 147.97 148.29 8300 148.1889 down down correct
XTN.US SPDR S&P Transportation ETF 20251021 0 85.69 86.95 85.69 86.71 2700 86.5098 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251021 0 23.494 23.494 23.494 23.494 100 23.0475
XYLD.US Global X Funds 20251021 0 39.58 39.66 39.58 39.62 884700 38.2489 up up correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251021 0 29.06 29.09 28.95 29.048 17300 26.4336 down down correct
YANG.US Direxion Shares ETF Trust 20251021 0 22.77 23.14 22.745 23.04 1895525 22.7735 up up correct
YCL.US ProShares Ultra Yen 20251021 0 20.52 20.64 20.5 20.5 29900 20.5 down down correct
YCS.US ProShares UltraShort Yen 20251021 0 47.13 47.14 46.88 47.13 67100 47.13
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251021 0 49.24 49.29 48.38 48.55 1527071 48.4322 down down correct
YLD.US Principal Exchange 20251021 0 19.22 19.28 19.22 19.235 250809 18.6374 up up correct
YOLO.US AdvisorShares Trust 20251021 0 3.43 3.46 3.297 3.3 233600 3.3 down down correct
YXI.US ProShares Short FTSE China 50 20251021 0 9.86 9.909 9.77 9.8793 7448 19.6134 up up correct
YYY.US Amplify ETF Trust 20251021 0 11.72 11.75 11.7 11.74 274962 11.153 up up correct
ZHDG.US ZEGA Buy and Hedge ETF 20251021 0 22.85 22.928 22.85 22.87 10800 22.2969 up up correct
ZIG.US ETF Series Solutions 20251021 0 36.6 37.363 36.6 37.315 1300 36.6241 up up correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251021 0 70.83 71.15 70.7962 70.98 491731 70.0314 up up correct
ZSL.US ProShares Trust II 20251021 0 13.39 14.17 13.26 13.84 516688 138.4 up up correct
ZZZ.US TEST TICKER FOR UTP 20251021 0 30.89 30.89 30.8664 30.8664 407 30.8437 down down correct

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