CollectAI

close-nyse_etfs

2025/11/06

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251106 0 24.95 24.98 24.95 24.98 3800 24.5928 up up correct
AAAU.US Goldman Sachs Physical Gold ETF 20251106 0 39.4 39.5 39.15 39.28 1423500 39.28 down down correct
ABEQ.US Absolute Core Strategy ETF 20251106 0 34.7 34.88 34.7 34.761 9700 34.5452 up up correct
ACES.US ALPS Clean Energy ETF 20251106 0 35.27 35.27 34.315 34.41 30292 34.313 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251106 0 39.778 39.778 39.778 39.778 100 39.778
ACVF.US ETF Opportunities Trust 20251106 0 48.78 48.78 48.2 48.28 2500 48.2123 down down correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251106 0 18.385 18.385 18.33 18.33 800 18.1787 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251106 0 23.79 23.93 23.55 23.87 10119 23.6249 up up correct
AFLG.US First Trust Active Factor Large Cap ETF 20251106 0 38.95 38.95 38.478 38.53 61300 38.3559 down down correct
AFMC.US First Trust Active Factor Mid Cap ETF 20251106 0 33.8 33.8 33.434 33.45 68000 33.3022 down down correct
AFSM.US First Trust Active Factor Small Cap ETF 20251106 0 32.21 32.262 31.95 31.96 49500 31.9015 down down correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251106 0 100.18 100.3 100.14 100.24 7247564 98.9503 up up correct
AGGY.US WisdomTree Trust 20251106 0 44.22 44.26 44.219 44.2509 31562 43.6068 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251106 0 30.25 30.78 30.185 30.48 216400 29.5213 up up correct
AGQ.US ProShares Trust II 20251106 0 78.29 79.1 76.48 77.84 1905800 77.84 down down correct
AGZ.US iShares Agency Bond ETF 20251106 0 110.31 110.45 110.31 110.435 13871 109.1238 up up correct
AHYB.US American Century ETF Trust 20251106 0 46.4 46.448 46.3 46.405 3400 45.4698 up up correct
AIEQ.US AI Powered Equity ETF 20251106 0 45.09 45.09 44.441 44.5096 6338 44.3209 down down correct
ALTL.US Pacer Funds Trust 20251106 0 44.05 44.05 43.14 43.25 8050 42.9016 down down correct
AMAX.US Starboard Investment Trust 20251106 0 8.09 8.149 8.05 8.08 52400 7.7896 down up incorrect
AMLP.US ALPS ETF Trust 20251106 0 46.94 47.19 46.8401 47.04 1688729 45.1384 up up correct
AMOM.US QRAFT AI 20251106 0 48.97 49.135 48.57 48.578 10400 48.578 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251106 0 18.65 18.721 18.5701 18.721 123748 18.1467 up up correct
AMZA.US InfraCap MLP ETF 20251106 0 38.44 39.028 38.44 38.944 69530 38.0512 up up correct
ANEW.US ProShares Trust 20251106 0 50.312 50.312 50.312 50.312 100 50.213
AOA.US iShares Trust 20251106 0 88.95 89.0699 88.2662 88.4 59386 87.5641 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251106 0 40.29 40.35 40.2201 40.25 105486 39.6967 down down correct
AOM.US iShares Core Moderate Allocation ETF 20251106 0 47.82 47.82 47.58 47.65 297176 47.1235 down down correct
AOR.US iShares Trust 20251106 0 64.77 64.89 64.44 64.55 482447 63.8928 down down correct
ARB.US AltShares Trust 20251106 0 28.96 28.98 28.93 28.97 10200 28.8449 up up correct
ARGT.US Global X Funds 20251106 0 93.1 93.1 90.22 90.41 259558 89.7239 down down correct
ARKF.US ARK ETF Trust 20251106 0 53.64 53.65 51.1 51.23 282800 51.1852 down down correct
ARKK.US ARK ETF Trust 20251106 0 84.69 84.7 80.54 80.92 11144230 80.92 down down correct
ARKW.US ARK Next Generation Internet ETF 20251106 0 169 169 161.28 161.685 265316 159.2233 down up incorrect
ASEA.US Global X Funds 20251106 0 17.9 17.95 17.83 17.88 26677 17.5268 down up incorrect
ASHR.US DBX ETF Trust 20251106 0 33.34 33.4 33.19 33.26 3879271 32.4953 down up incorrect
ASHS.US Xtrackers Harvest CSI 500 China 20251106 0 37.37 37.37 37.13 37.18 4000 37.18 down up incorrect
ATFV.US Alger 35 ETF 20251106 0 35.57 35.57 34.732 34.86 38400 34.7861 down down correct
AUSF.US Global X Funds 20251106 0 44.99 45.2001 44.77 44.91 38495 44.2174 down up incorrect
AVDE.US American Century ETF Trust 20251106 0 79.04 79.188 78.64 78.87 693400 77.9687 down up incorrect
AVDV.US American Century ETF Trust 20251106 0 88.47 88.54 87.94 88.21 455400 86.8734 down up incorrect
AVEM.US American Century ETF Trust 20251106 0 77.4 77.43 76.57 76.77 931000 75.6012 down up incorrect
AVES.US Avantis® Emerging Markets Value ETF 20251106 0 58.31 58.35 57.78 57.94 33100 56.8436 down up incorrect
AVIG.US Avantis Core Fixed Income ETF 20251106 0 41.97 41.99 41.955 41.99 213800 41.3841 up down incorrect
AVIV.US Avantis International Large Cap 20251106 0 67.83 67.98 67.6194 67.755 37348 66.7836 down up incorrect
AVLV.US American Century ETF Trust 20251106 0 72.62 72.82 71.97 72.18 354000 71.9125 down down correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251106 0 45.88 45.955 45.73 45.865 7900 45.3257 down down correct
AVRE.US AVRE 20251106 0 44.04 44.05 43.81 43.85 34000 43.3018 down down correct
AVSF.US American Century ETF Trust 20251106 0 47.03 47.08 47.03 47.07 39700 46.3921 up up correct
AVUS.US American Century ETF Trust 20251106 0 109.73 109.913 108.49 108.75 251400 108.4346 down down correct
AVUV.US American Century ETF Trust 20251106 0 98.02 98.29 96.771 96.93 1138400 96.5784 down down correct
AWAY.US ETFMG Travel Tech ETF 20251106 0 21.12 21.12 20.88 20.959 3500 20.959 down down correct
BAB.US Invesco Exchange 20251106 0 27.33 27.4 27.2701 27.36 76546 27.0017 up up correct
BAR.US GraniteShares Gold Trust 20251106 0 39.34 39.44 39.09 39.23 814100 39.23 down down correct
BATT.US Amplify ETF Trust 20251106 0 13.45 13.62 13.29 13.39 35069 13.1476 down down correct
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251106 0 29.96 30.3487 29.885 30.0285 3354 29.5302 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251106 0 103.059 103.33 103.0304 103.0304 1962 102.5692 down down correct
BBP.US ETFis Series Trust I 20251106 0 74.465 74.465 74.2 74.2 1100 74.2 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251106 0 74.53 74.53 73.1921 73.1921 682 72.8964 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251106 0 35.17 35.225 34.9601 35.03 30051 29.9156 down down correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251106 0 22.15 22.16 21.972 22.1 421000 18.9911 down down correct
BCIM.US abrdn ETFs 20251106 0 22.28 22.285 22.26 22.285 2840 21.4754 up up correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251106 0 23.8085 24 23.2648 23.2648 1850 22.5426 down down correct
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251106 0 16.185 16.37 16.185 16.2706 1606 15.9573 up down incorrect
BDRY.US ETF Managers Group Commodity Trust I 20251106 0 8.47 8.6 8.43 8.5 79600 8.5 up down incorrect
BEDZ.US AdvisorShares Hotel ETF 20251106 0 31.241 31.241 31.241 31.241 100 30.5488
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251106 0 2.75 2.985 2.74 2.96 107795 59.2 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20251106 0 20.72 20.83 20.4 20.407 12100 19.5191 down up incorrect
BFOR.US Barron's 400 ETF 20251106 0 80.13 80.13 79.1667 79.2416 3411 78.7728 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20251106 0 45.04 45.16 44.58 44.76 50542 44.6648 down down correct
BIGY.US ETF Series Solutions 20251106 0 53.19 53.19 52.52 52.573 9600 50.4963 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251106 0 91.5 91.51 91.5 91.5 15915800 90.3437
BILS.US SPDR Series Trust 20251106 0 99.25 99.26 99.24 99.26 532300 98.0507 up up correct
BITO.US ProShares Bitcoin Strategy ETF 20251106 0 16.14 16.14 15.73 15.81 24982500 14.0524 down down correct
BITQ.US Exchange Traded Concepts Trust 20251106 0 28.57 28.57 26.4 26.51 179700 26.51 down down correct
BIV.US Vanguard Intermediate 20251106 0 78 78.1 77.965 78.08 1358097 77.0242 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251106 0 14.22 14.3085 14 14.01 2275703 13.6221 down down correct
BKAG.US BNY Mellon Core Bond ETF 20251106 0 42.53 42.59 42.522 42.57 67400 42.0003 up up correct
BKEM.US BNY Mellon ETF Trust 20251106 0 74.617 74.617 74.33 74.409 1500 74.2133 down down correct
BKF.US iShares MSCI BRIC ETF 20251106 0 45.37 45.415 44.93 45 13008 44.5052 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251106 0 48.13 48.16 48.02 48.12 24800 46.9923 down down correct
BKIE.US BNY Mellon International Equity ETF 20251106 0 89.78 89.78 89.14 89.36 26800 88.3706 down down correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251106 0 130.02 130.078 128.503 128.67 85816 128.2901 down down correct
BKLN.US Invesco Exchange 20251106 0 20.93 20.94 20.91 20.93 12720170 20.5023
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251106 0 107.4531 107.4531 105.875 106.0484 5987 105.6065 down down correct
BKSE.US BNY Mellon ETF Trust 20251106 0 108.78 108.97 108.72 108.97 1100 108.5499 up up correct
BKUI.US BNY Mellon ETF Trust 20251106 0 49.78 49.78 49.77 49.77 13300 49.0801 down down correct
BLES.US Northern Lights Fund Trust IV 20251106 0 42.57 42.57 42.24 42.33 6112 42.1155 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251106 0 68.31 68.52 65.24 65.32 428240 64.8655 down down correct
BLV.US Vanguard Long 20251106 0 70.69 70.83 70.66 70.81 582961 69.7366 up up correct
BMED.US BlackRock Future Health ETF 20251106 0 28.31 28.31 28.07 28.284 7200 28.284 down down correct
BNDC.US FlexShares Core Select Bond Fund 20251106 0 22.5799 22.58 22.569 22.57 12683 22.169 down down correct
BNDD.US BNDD 20251106 0 99.665 99.82 99.665 99.82 300 98.6278 up up correct
BNKD.US MicroSectors U.S. Big Banks Index 20251106 0 13.33 13.788 13.316 13.54 500 67.7 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251106 0 27.435 27.435 26.5 26.99 4400 26.99 down down correct
BNO.US United States Brent Oil Fund LP 20251106 0 28.89 29.1 28.74 29.02 297300 29.02 up up correct
BOAT.US SonicShares Global Shipping ETF 20251106 0 31.64 32 31.64 31.878 41200 31.0464 up up correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251106 0 32.22 33.81 31.04 33.53 8953900 33.53 up up correct
BOND.US PIMCO Active Bond Exchange 20251106 0 93.52 93.58 93.45 93.48 781559 91.9082 down down correct
BOUT.US Innovator ETFs Trust 20251106 0 37.33 37.33 36.6953 36.6953 414 36.5711 down down correct
BRF.US VanEck Vectors ETF Trust 20251106 0 16.43 16.495 16.43 16.495 2996 15.6024 up up correct
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251106 0 79 79.32 77.68 78.04 40535 76.9218 down down correct
BSV.US Vanguard Short 20251106 0 78.75 78.81 78.7401 78.8 4122624 77.7844 up down incorrect
BTAL.US AGFiQ U.S. Market Neutral Anti 20251106 0 14.93 15.17 14.79 15.04 457187 14.6707 up down incorrect
BUL.US Pacer US Cash Cows Growth ETF 20251106 0 52.34 52.45 51.86 52.186 25100 52.1011 down up incorrect
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251106 0 304.89 305.365 277.25 280.41 3079000 28.041 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251106 0 36.8 36.8 34.92 34.96 194300 34.96 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251106 0 22.64 22.69 22.62 22.64 1023533 22.4699
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251106 0 27.27 27.27 27.1 27.19 626349 27.0105 down down correct
BYLD.US iShares Yield Optimized Bond ETF 20251106 0 22.79 22.83 22.78 22.83 265573 22.4319 up up correct
BZQ.US ProShares Trust 20251106 0 8.26 8.4 8.259 8.3658 14278 16.4209 up up correct
CANE.US Teucrium Sugar 20251106 0 9.31 9.31 9.19 9.2 15000 9.2 down down correct
CAPE.US Barclays ETN+ Shiller Capet ETN 20251106 0 31.18 31.25 31.1485 31.1764 15128 31.034 down down correct
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251106 0 22.45 22.51 22.4499 22.4555 1182 22.3386 up up correct
CBSE.US Listed Funds Trust 20251106 0 39.99 39.99 39.07 39.237 1300 39.1031 down down correct
CCOR.US Core Alternative ETF 20251106 0 25.57 25.7199 25.54 25.5676 4546 25.5094 down up incorrect
CEF.US Sprott Physical Gold and Silver Trust 20251106 0 37.35 37.35 36.96 37.2 1227000 37.2 down up incorrect
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251106 0 19.451 19.478 19.45 19.45 1000 18.5563 down up incorrect
CEW.US WisdomTree Emerging Currency Strategy Fund 20251106 0 19.0289 19.057 19.0289 19.057 192 18.5979 up up correct
CGW.US Invesco Exchange 20251106 0 64.52 64.76 64 64 21600 63.0015 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251106 0 20.99 21.05 20.78 20.87 194567 20.7161 down down correct
CHGX.US ETF Series Solutions 20251106 0 27.24 27.24 26.975 27.0089 29486 27.1453 down down correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251106 0 22.89 23.12 22.82 22.82 12900 22.6198 down up incorrect
CLSM.US Cabana Target Leading Sector Moderate ETF 20251106 0 23.31 23.31 23.05 23.0722 11724 22.8684 down up incorrect
CMBS.US iShares Trust 20251106 0 49.03 49.0664 48.9303 48.95 34726 48.3735 down up incorrect
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251106 0 53.88 53.887 53.45 53.64 17836 47.4589 down down correct
CMF.US iShares Trust 20251106 0 57.42 57.42 57.375 57.41 358755 56.8552 down down correct
CNBS.US Amplify ETF Trust 20251106 0 25.7 25.7 23.992 24.01 12700 24.01 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251106 0 102.29 102.62 99.33 99.99 109800 99.2357 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251106 0 43.45 43.59 43.23 43.29 18169 43.2113 down down correct
COM.US Direxion Shares ETF Trust 20251106 0 29.13 29.2 29.0484 29.0957 24533 28.982 down up incorrect
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251106 0 22.35 22.39 22.23 22.39 42708 20.581 up down incorrect
COPX.US Global X Copper Miners ETF 20251106 0 60.3 60.78 59.895 60.04 2183218 58.6645 down up incorrect
CORN.US Teucrium Commodity Trust 20251106 0 17.98 17.98 17.8 17.83 51900 17.83 down up incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251106 0 98.18 98.3 98.15 98.3 48795 96.7851 up up correct
CPER.US United States Copper Index Fund LP 20251106 0 30.77 30.88 30.65 30.83 393100 30.83 up up correct
CQQQ.US Invesco China Technology ETF 20251106 0 56.29 56.64 55.81 56.05 758900 54.8391 down down correct
CRAK.US VanEck Vectors ETF Trust 20251106 0 38.78 39.6499 38.78 39.4141 13450 38.6345 up up correct
CRBN.US iShares Trust 20251106 0 229.93 229.93 227.6248 227.76 3722 224.4388 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251106 0 20.23 20.33 19.04 19.24 257700 19.116 down down correct
CSD.US Invesco S&P Spin 20251106 0 96.16 96.16 94.7793 94.7793 345 94.6312 down down correct
CTEX.US ProShares S&P Kensho Cleantech ETF 20251106 0 39.55 39.55 37.551 37.916 12200 37.2461 down down correct
CURE.US Direxion Shares ETF Trust 20251106 0 93.48 95.06 92.6484 94.89 82069 94.6459 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251106 0 27.87 27.935 27.79 27.9151 6128 27.2314 up up correct
CVY.US Invesco Zacks Multi 20251106 0 26.08 26.306 26.08 26.1946 5838 25.9231 up up correct
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251106 0 92.89 92.96 91.2964 91.52 809772 90.9876 down down correct
CWEB.US Direxion Shares ETF Trust 20251106 0 51.01 51.46 49.4 49.95 275719 48.6266 down down correct
CWI.US SPDR MSCI ACWI ex 20251106 0 35.43 35.49 35.1784 35.34 333152 34.7125 down down correct
CWS.US AdvisorShares Focused Equity ETF 20251106 0 67.565 67.63 67.015 67.3316 16028 67.1289 down down correct
CZA.US Invesco Zacks Mid 20251106 0 109.17 109.2301 108.49 108.4967 4473 106.8401 down down correct
DAT.US ProShares Big Data Refiners ETF 20251106 0 47.603 47.603 46.6 46.758 1100 46.758 down down correct
DBA.US Invesco DB Multi 20251106 0 26.34 26.35 26.06 26.11 296612 25.2011 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251106 0 40.97 41.04 40.79 40.8755 8468 40.0955 down down correct
DBB.US Invesco DB Multi 20251106 0 21.57 21.62 21.47 21.51 37548 20.9399 down up incorrect
DBC.US Invesco DB Commodity Index Tracking Fund 20251106 0 22.84 22.88 22.7318 22.85 555979 22.106 up down incorrect
DBE.US Invesco DB Energy Fund 20251106 0 19.1 19.23 19.0218 19.23 6815 18.507 up up correct
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251106 0 48.06 48.06 47.69 47.78 486145 46.5534 down down correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251106 0 32.03 32.03 31.7 31.88 3200 31.4562 down down correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251106 0 47.2 47.29 46.75 46.97 16504 46.2285 down down correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251106 0 54.09 54.09 53.8669 53.8669 4103 53.1365 down down correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251106 0 91.52 91.52 90.74 91.12 1800 91.0984 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251106 0 28.18 28.245 28.01 28.07 377100 26.9503 down down correct
DBO.US Invesco DB Oil Fund 20251106 0 12.87 12.975 12.805 12.94 207863 12.4952 up up correct
DBP.US Invesco DB Precious Metals Fund 20251106 0 91.5878 91.63 91.25 91.3958 4267 89.2117 down down correct
DDM.US ProShares Ultra Dow30 20251106 0 110.41 111.04 108.48 109.17 848632 54.4541 down down correct
DEED.US First Trust TCW Securitized Plus ETF 20251106 0 21.5 21.56 21.48 21.51 120300 21.2236 up up correct
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251106 0 34.6 34.67 34.5229 34.5229 1097 34.2446 down up incorrect
DEEP.US Roundhill Acquirers Deep Value ETF 20251106 0 35.18 35.18 34.5389 34.5389 2399 34.2303 down up incorrect
DEM.US WisdomTree Trust 20251106 0 46.56 46.64 46.3201 46.34 107408 45.8637 down up incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251106 0 32.85 33.0096 32.5735 32.6 125276 32.3388 down down correct
DEUS.US Xtrackers Russell US Multifactor ETF 20251106 0 57.23 57.23 56.8901 56.9971 4576 56.7385 down down correct
DEW.US WisdomTree Global High Dividend Fund 20251106 0 59.5234 59.5234 59.411 59.411 2746 58.887 down up incorrect
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251106 0 38.85 38.901 38.39 38.48 2879200 38.3918 down up incorrect
DFAE.US Dimensional ETF Trust 20251106 0 32.55 32.59 32.22 32.34 539300 32.133 down up incorrect
DFAI.US Dimensional International Core Equity Market ETF 20251106 0 36.53 36.6099 36.3218 36.42 1380078 36.178 down up incorrect
DFAS.US Dimensional U.S. Small Cap ETF 20251106 0 67.97 68.12 66.98 67.08 693600 66.8908 down up incorrect
DFAT.US Dimensional U.S. Targeted Value ETF 20251106 0 57.06 57.3 56.38 56.41 472500 56.1851 down up incorrect
DFAU.US Dimensional US Core Equity Market ETF 20251106 0 46.32 46.38 45.76 45.86 608793 45.7425 down down correct
DFCF.US Dimensional ETF Trust 20251106 0 42.8 42.87 42.8 42.83 513200 42.2329 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251106 0 67.73 67.73 67.3 67.5154 8945 66.6764 down down correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251106 0 67.26 67.92 65.48 65.74 189848 59.6469 down down correct
DFIP.US Dimensional ETF Trust 20251106 0 42.13 42.168 42.11 42.13 228800 41.662
DFIV.US DFIV 20251106 0 46.57 46.69 46.416 46.56 1012200 46.2108 down down correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251106 0 92.23 92.375 91.98 92.2105 5853 90.9108 down down correct
DFNM.US Dimensional ETF Trust 20251106 0 48.25 48.25 48.22 48.22 128500 47.7528 down down correct
DFSD.US Dimensional ETF Trust 20251106 0 48.21 48.245 48.08 48.23 464800 47.6273 up up correct
DFUS.US Dimensional U.S. Equity ETF 20251106 0 73.57 73.62 72.63 72.8 591600 72.6457 down down correct
DGP.US DB Gold Double Long ETN 20251106 0 139.8827 141.2699 139.21 139.7849 5554 139.7849 down down correct
DGRO.US iShares Core Dividend Growth ETF 20251106 0 67.63 67.83 67.3601 67.51 1388877 67.0814 down down correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251106 0 56.9 57.08 56.581 56.65 147456 56.0813 down up incorrect
DGT.US SPDR Series Trust 20251106 0 163.83 163.83 163 163.2151 8474 160.8353 down down correct
DGZ.US DB Gold Short ETN 20251106 0 6.18 6.81 6.01 6.37 15500 6.37 up up correct
DHS.US WisdomTree U.S. High Dividend Fund 20251106 0 98.02 98.435 98.01 98.2125 14627 97.1584 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251106 0 472.09 473.44 467.85 469.28 7125163 466.9226 down down correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251106 0 18.35 18.375 18.3401 18.35 28436 18.0514
DIG.US ProShares Ultra Oil & Gas 20251106 0 35.1 35.88 35.1 35.243 24896 35.0189 up up correct
DIM.US WisdomTree International MidCap Dividend Fund 20251106 0 76.99 76.99 76.68 76.8597 3027 76.4576 down down correct
DIV.US Global X SuperDividend U.S. ETF 20251106 0 17.07 17.23 17.07 17.13 352081 16.7461 up up correct
DIVO.US Amplify ETF Trust 20251106 0 44.695 44.81 44.564 44.74 760900 44.173 up up correct
DIVS.US SmartETFs Dividend Builder ETF 20251106 0 30.62 30.62 30.46 30.504 8900 30.093 down down correct
DIVZ.US Listed Funds Trust 20251106 0 35.04 35.11 34.96 35.035 23600 34.7152 down down correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251106 0 55.22 55.41 55.153 55.32 23050 54.9478 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251106 0 36.56 36.6 36.3 36.47 45700 36.47 down down correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251106 0 86.21 86.42 85.8985 86.02 202004 85.5071 down down correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251106 0 77.37 77.43 76.941 76.99 37609 76.2047 down down correct
DMCY.US The Advisors Inner Circle Fund III 20251106 0 30.3 30.3 30.229 30.229 1000 29.737 down down correct
DNL.US WisdomTree Global ex 20251106 0 40.735 40.735 40.32 40.44 30902 40.2123 down down correct
DOG.US ProShares Short Dow30 20251106 0 24.05 24.26 23.98 24.19 4160777 23.9247 up up correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251106 0 62.85 62.85 62.5 62.6127 16187 62.2522 down down correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251106 0 50.57 50.86 50.13 50.22 120900 49.8399 down down correct
DOO.US WisdomTree International Dividend ex 20251106 0 63.38 63.38 62.27 62.66 120000 62.5224 down down correct
DPST.US Direxion Shares ETF Trust 20251106 0 83.37 84.845 80.88 82.44 548566 81.984 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251106 0 9.27 9.3 8.885 9.17 6469700 9.139 down up incorrect
DRN.US Direxion Shares ETF Trust 20251106 0 8.83 8.9 8.685 8.69 440510 8.6387 down up incorrect
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251106 0 25.95 26.38 25.87 26.35 159596 26.2546 up down incorrect
DSCF.US Discipline Fund ETF 20251106 0 24.12 24.1692 24.1 24.1282 12191 23.8297 up down incorrect
DSI.US iShares MSCI KLD 400 Social ETF 20251106 0 128.41 128.64 126.37 126.8 83124 126.446 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251106 0 56.58 56.58 56.08 56.267 173199 56.0857 down down correct
DSTX.US ETF Series Solutions 20251106 0 30.56 30.56 30.44 30.52 1000 30.076 down down correct
DTD.US WisdomTree U.S. Total Dividend Fund 20251106 0 83.09 83.27 82.7735 82.91 32114 82.3994 down down correct
DTEC.US ALPS Disruptive Technologies ETF 20251106 0 50.31 50.31 49.4335 49.6 2001 49.5815 down down correct
DTH.US WisdomTree International High Dividend Fund 20251106 0 48.96 49.325 48.82 49.07 24638 48.6656 up up correct
DUG.US ProShares UltraShort Oil & Gas 20251106 0 34.54 34.54 33.6 34.28 34866 33.9502 down down correct
DUSL.US Direxion Shares ETF Trust 20251106 0 73.1399 73.1399 71.87 72.3203 4758 64.9727 down up incorrect
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251106 0 11.7 11.85 11.185 11.8 1692347 116.8798 up up correct
DVYE.US iShares Inc. 20251106 0 30.94 31.01 30.8601 30.89 100120 30.4738 down down correct
DWM.US WisdomTree International Equity Fund 20251106 0 66.21 66.23 65.8738 66.0667 15118 65.6244 down down correct
DWMF.US WisdomTree International Multifactor Fund 20251106 0 32.1 32.1 31.83 32 21673 31.8191 down up incorrect
DWX.US SPDR S&P International Dividend ETF 20251106 0 42.61 42.935 42.56 42.661 19666 42.0188 up down incorrect
DXD.US ProShares Trust 20251106 0 21.4 21.775 21.27 21.65 1163731 21.4139 up down incorrect
DXJ.US WisdomTree Japan Hedged Equity Fund 20251106 0 135.66 135.92 134.44 134.94 390200 134.5787 down down correct
DYLD.US Two Roads Shared Trust 20251106 0 22.63 22.74 22.63 22.685 2400 22.3191 up up correct
DYNF.US BlackRock ETF Trust 20251106 0 60.46 60.505 59.67 59.82 2706900 59.6858 down down correct
DZZ.US DB Gold Double Short ETN 20251106 0 5.39 5.5 5.05 5.22 50100 5.22 down down correct
EAGG.US iShares Trust 20251106 0 47.99 48.06 47.98 48.04 206064 47.4175 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251106 0 29.35 29.37 29.26 29.32 5500 29.32 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251106 0 34.965 34.965 34.8243 34.8243 1867 33.93 down down correct
EATZ.US AdvisorShares Restaurant ETF 20251106 0 25.25 25.25 24.85 24.851 1600 24.7314 down down correct
EBLU.US Ecofin Global Water ESG Fund 20251106 0 53.055 53.055 52.6741 52.6741 2126 51.4004 down down correct
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251106 0 21.19 21.2 21.1401 21.175 184026 20.7787 down down correct
ECLN.US First Trust EIP Carbon Impact ETF 20251106 0 33.42 33.67 33.42 33.47 2389 33.276 up up correct
ECNS.US iShares Trust 20251106 0 36.17 36.17 35.9 35.9 13000 34.3933 down down correct
ECON.US Columbia Emerging Markets Consumer ETF 20251106 0 27.59 27.59 27.46 27.49 2500 26.9934 down down correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251106 0 54.78 54.78 52.94 53.6 222265 53.5002 down down correct
EDIV.US SPDR Index Shares Funds 20251106 0 38.95 38.97 38.59 38.705 104963 38.4551 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251106 0 23.46 23.4646 23.46 23.4646 2960 23.2674 up up correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251106 0 40.1839 40.32 40.07 40.2259 9263 40.0621 up down incorrect
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251106 0 68.49 68.82 68.48 68.74 1213760 67.8989 up down incorrect
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251106 0 36.15 37.37 35.89 36.62 223600 36.4249 up down incorrect
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251106 0 26.95 27.1199 26.93 27.04 28968 26.9437 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251106 0 55.07 55.22 54.52 54.71 24880811 53.9381 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251106 0 17.78 17.85 17.74 17.75 5900 17.6467 down up incorrect
EEMS.US iShares MSCI Emerging Markets Small 20251106 0 68.8 68.8 67.92 68.1448 56837 66.4758 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251106 0 43.23 43.23 42.8523 42.8523 5366 41.9931 down down correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251106 0 54.93 54.94 54.3413 54.3631 9763 54.1756 down down correct
EET.US ProShares Ultra MSCI Emerging Markets 20251106 0 79.951 80.191 79.28 79.7205 5648 79.1979 down down correct
EEV.US ProShares Trust 20251106 0 9.6 9.77 9.6 9.7251 9496 19.1742 up up correct
EFA.US iShares MSCI EAFE ETF 20251106 0 94.27 94.36 93.705 93.95 16176000 92.2779 down down correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251106 0 49.6 49.6 49.32 49.4407 7577 48.5251 down down correct
EFIV.US SPDR S&P 500 ESG ETF 20251106 0 64.9 64.9 64.23 64.33 272200 64.1564 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251106 0 60.95 61.039 59.56 59.9447 9357 59.6035 down down correct
EFU.US ProShares UltraShort MSCI EAFE 20251106 0 9.849 9.849 9.8127 9.8127 462 9.6884 down down correct
EFZ.US ProShares Short MSCI EAFE 20251106 0 13.2 13.2799 13.19 13.2349 3201 13.0807 up up correct
EIDO.US iShares MSCI Indonesia ETF 20251106 0 18.47 18.52 18.385 18.44 260942 18.263 down down correct
EINC.US VanEck Vectors Energy Income ETF 20251106 0 92.05 92.86 92.05 92.71 2200 91.2867 up up correct
EIRL.US iShares Trust 20251106 0 68.5 68.9545 68.5 68.77 2187 68.0835 up up correct
EIS.US iShares MSCI Israel ETF 20251106 0 102.51 102.98 101.8133 102.4 33304 101.3822 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251106 0 33.355 33.43 33.355 33.373 2900 33.373 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251106 0 29.15 29.212 29.11 29.184 7200 29.184 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251106 0 28.625 28.67 28.25 28.54 391221 27.9812 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251106 0 23.88 23.99 23.88 23.9 322000 23.4556 up up correct
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251106 0 25.51 25.57 25.49 25.52 18500 24.9479 up up correct
EMLC.US VanEck Vectors ETF Trust 20251106 0 25.42 25.45 25.38 25.42 1048778 24.9297
EMLP.US First Trust North American Energy Infrastructure Fund 20251106 0 37.66 37.92 37.66 37.76 225707 37.4727 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251106 0 31.5 31.566 31.33 31.3763 14878 31.1247 down up incorrect
EMNT.US EMNT 20251106 0 98.6 98.61 98.56 98.595 6600 97.3744 down up incorrect
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251106 0 44.88 44.88 44.09 44.21 17700 42.8886 down up incorrect
EMSG.US DBX ETF Trust 20251106 0 35.765 35.78 35.03 35.17 5967848 34.7402 down down correct
EMTY.US ProShares Trust 20251106 0 12.469 12.55 12.41 12.4847 12383 12.3581 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251106 0 30.33 30.485 30.2765 30.44 49997 29.7305 up up correct
EOCT.US Innovator ETFs Trust 20251106 0 31.19 31.335 31.19 31.269 28200 31.269 up up correct
EPHE.US iShares MSCI Philippines ETF 20251106 0 24.23 24.23 24.08 24.11 82170 23.9177 down down correct
EPI.US WisdomTree India Earnings Fund 20251106 0 45.88 45.88 45.505 45.6 846534 45.6 down down correct
EPOL.US iShares Trust 20251106 0 34.18 34.24 33.85 33.95 163400 32.8445 down up incorrect
EPP.US iShares MSCI Pacific ex Japan ETF 20251106 0 51.6 51.65 51.155 51.26 226829 50.2103 down up incorrect
EPS.US WisdomTree U.S. Earnings 500 Fund 20251106 0 69.77 69.9677 69.16 69.29 52418 69.054 down up incorrect
EPU.US iShares MSCI Peru ETF 20251106 0 61.61 62.25 61.61 61.75 19271 61.4968 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20251106 0 24.53 24.9086 24.53 24.7335 10355 24.3869 up up correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251106 0 51.34 51.4861 50.935 50.936 21790 50.6989 down down correct
EQL.US ALPS Equal Sector Weight ETF 20251106 0 45.64 45.67 45.38 45.38 41569 45.1495 down down correct
EQWL.US Invesco Exchange 20251106 0 115.49 115.5286 114.5419 114.87 141643 114.3689 down down correct
ERTH.US Invesco Exchange 20251106 0 48.7 48.7 48.22 48.22 1300 48.0055 down down correct
ERX.US Direxion Shares ETF Trust 20251106 0 53.77 55.54 53.77 54.49 316000 54.2275 up up correct
ERY.US Direxion Daily Energy Bear 2X Shares 20251106 0 21.12 21.12 20.415 20.85 325861 20.7692 down down correct
ESBA.US Empire State Realty OP L.P 20251106 0 7.15 7.15 7.06 7.06 5000 7.024 down down correct
ESGA.US American Century Sustainable Equity ETF 20251106 0 77.7287 77.86 77.49 77.5 2217 77.3632 down down correct
ESGB.US IndexIQ Active ETF Trust 20251106 0 21.27 21.32 21.27 21.3 1634 20.9283 up up correct
ESGN.US Columbia ETF Trust I 20251106 0 38.08 38.18 38.01 38.1396 7959 38.1396 up up correct
ESGS.US Columbia ETF Trust I 20251106 0 46.4799 46.4799 46.115 46.2009 28951 45.9443 down up incorrect
ESGY.US American Century Sustainable Growth ETF 20251106 0 65.6525 65.74 65.6525 65.74 414 65.7204 up down incorrect
ETHO.US Etho Climate Leadership U.S. ETF 20251106 0 64.24 64.24 63.6 63.7128 12712 63.18 down up incorrect
EUDG.US WisdomTree Trust 20251106 0 35.27 35.32 35.1 35.1955 9465 35.0118 down up incorrect
EUM.US ProShares Short MSCI Emerging Markets 20251106 0 20.36 20.43 20.351 20.4214 32900 20.225 up down incorrect
EUO.US ProShares Trust II 20251106 0 29.28 29.29 29.09 29.1 29400 29.1 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251106 0 36.22 36.27 35.5 35.69 18800 35.5611 down down correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251106 0 102 102.115 101.07 101.14 49179 100.5994 down down correct
EUSB.US iShares Trust 20251106 0 43.97 44 43.95 43.99 33200 43.4298 up up correct
EUSC.US WisdomTree Trust 20251106 0 49.49 49.49 49.2987 49.304 10674 49.304 down down correct
EVNT.US EVNT 20251106 0 11.88 11.88 11.83 11.84 5800 11.2968 down down correct
EVX.US VanEck Vectors ETF Trust 20251106 0 37.11 37.11 36.6491 36.6491 5417 36.5815 down up incorrect
EWA.US iShares MSCI Australia ETF 20251106 0 26.66 26.6699 26.3801 26.46 5067386 26.0153 down up incorrect
EWC.US iShares MSCI Canada ETF 20251106 0 50.12 50.26 49.65 49.75 1660500 49.3108 down up incorrect
EWD.US iShares MSCI Sweden ETF 20251106 0 47.17 47.28 46.84 46.98 22648 46.4051 down down correct
EWG.US iShares MSCI Germany ETF 20251106 0 40.67 40.7 40.23 40.39 2667100 40.39 down down correct
EWH.US iShares Inc. 20251106 0 22.25 22.375 22.1845 22.2 3101345 21.5094 down down correct
EWI.US iShares MSCI Italy ETF 20251106 0 51.9 52 51.6 51.75 382655 51.0816 down down correct
EWJ.US iShares MSCI Japan ETF 20251106 0 83.31 83.375 82.66 82.96 5396031 79.9675 down down correct
EWK.US iShares MSCI Belgium ETF 20251106 0 23.49 23.66 23.49 23.55 3697 23.3938 up up correct
EWL.US iShares MSCI Switzerland ETF 20251106 0 55.33 55.37 55.18 55.22 1066100 55.22 down down correct
EWM.US iShares MSCI Malaysia ETF 20251106 0 26.16 26.16 26.01 26.01 174400 25.6019 down down correct
EWN.US iShares MSCI Netherlands ETF 20251106 0 58.1 58.27 57.78 57.96 52439 55.8284 down down correct
EWO.US iShares MSCI Austria ETF 20251106 0 31.12 31.19 31 31.15 7700 31.15 up up correct
EWP.US iShares MSCI Spain ETF 20251106 0 50.48 50.78 50.48 50.65 595013 49.956 up up correct
EWQ.US iShares MSCI France ETF 20251106 0 43.51 43.6 43.29 43.42 331226 43.2009 down down correct
EWS.US iShares MSCI Singapore ETF 20251106 0 28.61 28.675 28.3552 28.4 924269 27.7159 down down correct
EWT.US iShares MSCI Taiwan ETF 20251106 0 65.9 65.96 64.83 64.94 3439247 62.0875 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251106 0 42.64 42.76 42.5601 42.62 1679439 41.8124 down down correct
EWV.US ProShares UltraShort MSCI Japan 20251106 0 25.85 26.089 25.7659 25.9585 16224 25.6841 up up correct
EWW.US iShares MSCI Mexico ETF 20251106 0 67.14 67.41 66.83 66.97 1899600 65.709 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251106 0 67.59 67.59 67 67.06 30400 65.7632 down down correct
EWY.US iShares MSCI South Korea ETF 20251106 0 94.31 94.66 92.815 93.51 9740625 91.4559 down down correct
EWZ.US iShares MSCI Brazil ETF 20251106 0 32.36 32.36 31.97 32.04 22327920 30.9553 down down correct
EXI.US iShares Global Industrials ETF 20251106 0 172.86 172.86 171.51 172.0723 22133 171.1252 down down correct
EZA.US iShares MSCI South Africa ETF 20251106 0 64.16 64.51 63.555 63.7 97020 60.3956 down up incorrect
EZJ.US ProShares Ultra MSCI Japan 20251106 0 51.89 51.89 51.271 51.7292 806 51.4428 down up incorrect
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251106 0 64.94 65.2479 64.2704 64.44 15731 64.19 down down correct
FAN.US First Trust Global Wind Energy ETF 20251106 0 20.54 20.54 20.31 20.3727 110456 20.318 down down correct
FAS.US Direxion Shares ETF Trust 20251106 0 162.01 163.6674 158.83 161.08 381755 149.0543 down down correct
FAZ.US Direxion Shares ETF Trust 20251106 0 43.74 44.65 43.36 44.07 1341000 43.8774 up down incorrect
FBND.US Fidelity Total Bond ETF 20251106 0 46.35 46.4 46.255 46.38 1978188 45.6417 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251106 0 194.58 196.08 193.94 195.07 45900 195.07 up down incorrect
FCG.US First Trust Natural Gas ETF 20251106 0 22.63 22.94 22.38 22.63 775800 22.4761
FCOM.US Fidelity MSCI Communication Services Index ETF 20251106 0 69.67 69.815 69.03 69.07 124323 68.9214 down up incorrect
FCOR.US Fidelity Merrimack Street Trust 20251106 0 48.04 48.09 48.01 48.03 37551 47.312 down down correct
FDD.US First Trust Exchange 20251106 0 16.16 16.19 16.0984 16.148 119949 15.9997 down down correct
FDHY.US Fidelity High Yield Factor ETF 20251106 0 49 49.16 48.9 48.93 75716 47.8934 down down correct
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251106 0 102.66 102.66 100.1 100.56 111265 100.3803 down down correct
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251106 0 42.43 42.68 42.4 42.48 806628 41.9596 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251106 0 65.61 65.63 65.26 65.41 106137 65.1938 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251106 0 75.11 75.11 74.14 74.2 5312 73.8583 down down correct
FDMO.US Fidelity Momentum Factor ETF 20251106 0 84 84 82.48 82.82 30081 82.671 down down correct
FDN.US First Trust Exchange 20251106 0 275 275.6 269.68 270.95 243000 270.95 down up incorrect
FDRR.US Fidelity Dividend ETF for Rising Rates 20251106 0 59.57 59.6 59.08 59.1588 21277 58.838 down up incorrect
FDVV.US Fidelity High Dividend ETF 20251106 0 55.6 55.74 55.2835 55.38 828206 54.9947 down down correct
FDWM.US Fidelity Covington Trust 20251106 0 26.34 26.45 26.334 26.364 1400 26.364 up up correct
FEDM.US FEDM 20251106 0 57.311 58.117 56.04 56.706 64200 56.1861 down down correct
FEIG.US FEIG 20251106 0 41.534 41.534 41.525 41.525 300 40.9012 down up incorrect
FENY.US Fidelity MSCI Energy Index ETF 20251106 0 24.28 24.6801 24.28 24.43 2783834 24.2448 up down incorrect
FEU.US SPDR STOXX Europe 50 ETF 20251106 0 800 800 800 800 390 799.4183
FEUS.US FEUS 20251106 0 72.6 72.603 72.6 72.603 300 72.3872 up up correct
FEZ.US SPDR EURO STOXX 50 ETF 20251106 0 62.2 62.315 61.8 61.94 1051634 61.4473 down down correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251106 0 22.36 22.515 22.36 22.515 2400 22.2952 up up correct
FFND.US Northern Lights Fund Trust II 20251106 0 29.83 29.97 29.8 29.81 161800 29.6201 down down correct
FFTY.US Innovator ETFs Trust 20251106 0 38.57 38.57 36.81 36.88 371406 36.3943 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251106 0 29.27 29.31 29.1 29.22 186213 28.6101 down down correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251106 0 69.96 70.24 69.72 70.14 149511 69.8818 up up correct
FIDI.US Fidelity International High Dividend ETF 20251106 0 24.68 24.76 24.63 24.68 48315 24.4382
FIDU.US Fidelity Covington Trust 20251106 0 82.26 82.2955 81.2386 81.37 48190 81.2284 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251106 0 2.53 2.54 2.46 2.46 5600 2.46 down down correct
FIGB.US Fidelity Investment Grade Bond ETF 20251106 0 43.45 43.68 43.45 43.655 50800 43.067 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251106 0 26.09 26.09 26.038 26.05 37700 25.6699 down down correct
FITE.US SPDR S&P Kensho Future Security ETF 20251106 0 87 87 84.86 85.339 11700 85.3001 down down correct
FIVA.US Fidelity International Value Factor ETF 20251106 0 31.72 31.72 31.505 31.565 78243 31.4322 down down correct
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251106 0 66.33 66.49 65.17 65.4237 22999 65.3216 down down correct
FIW.US First Trust Exchange 20251106 0 112.68 113.095 111.3 111.4886 101078 111.2608 down down correct
FLAU.US Franklin FTSE Australia ETF 20251106 0 31.64 31.69 31.5 31.5974 1545 31.014 down down correct
FLAX.US Franklin FTSE Asia ex Japan ETF 20251106 0 29.98 30 29.761 29.761 4400 29.2146 down down correct
FLBR.US Franklin FTSE Brazil ETF 20251106 0 19.79 19.79 19.6658 19.7123 85387 18.6787 down down correct
FLCA.US Franklin Templeton ETF Trust 20251106 0 44.98 44.98 44.45 44.61 34330 44.1198 down up incorrect
FLCB.US Franklin Templeton ETF Trust 20251106 0 21.68 21.71 21.68 21.705 269200 21.4144 up down incorrect
FLCH.US Franklin FTSE China ETF 20251106 0 25.39 25.49 25.235 25.36 38500 24.9702 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251106 0 21.74 21.74 21.7101 21.74 61263 21.4261
FLEE.US Franklin FTSE Europe ETF 20251106 0 34.89 34.905 34.86 34.87 1500 34.5331 down down correct
FLGB.US Franklin FTSE United Kingdom ETF 20251106 0 32.76 32.7999 32.65 32.7378 232207 32.1632 down down correct
FLGR.US Franklin FTSE Germany ETF 20251106 0 32.1 32.1645 31.81 31.9151 5257 31.8114 down down correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251106 0 20.67 20.67 20.6125 20.66 59832 20.3922 down down correct
FLIN.US Franklin FTSE India ETF 20251106 0 38.53 38.53 38.2602 38.37 156169 38.217 down down correct
FLJH.US Franklin Templeton ETF Trust 20251106 0 38.67 38.705 38.305 38.471 28500 37.6486 down down correct
FLJP.US Franklin FTSE Japan ETF 20251106 0 35.63 35.68 35.405 35.53 272186 34.0164 down down correct
FLKR.US Franklin FTSE South Korea ETF 20251106 0 31.66 31.695 31.1 31.26 484600 30.0716 down down correct
FLLA.US Franklin FTSE Latin America ETF 20251106 0 24.12 24.12 24.0282 24.0282 7481 23.1205 down down correct
FLLV.US Franklin Templeton ETF Trust 20251106 0 58.8 58.8 58.62 58.6245 4845 58.6245 down down correct
FLMB.US Franklin Liberty Federal Tax 20251106 0 23.8 23.86 23.79 23.825 2223 23.5682 up up correct
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251106 0 24.87 24.9 24.86 24.9 356376 24.6117 up down incorrect
FLMX.US Franklin FTSE Mexico ETF 20251106 0 32.78 32.9095 32.7 32.76 8453 32.0925 down up incorrect
FLRG.US Fidelity Covington Trust 20251106 0 37.78 37.78 37.34 37.345 22700 37.1618 down down correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251106 0 30.74 30.75 30.73 30.74 844067 30.3046
FLRT.US Pacer Funds Trust 20251106 0 47.28 47.3 47.24 47.3 106303 46.1541 up up correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251106 0 33.91 33.92 33.79 33.832 1077 33.3972 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251106 0 26.85 26.85 26.6 26.6 31600 25.9071 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251106 0 38.25 38.25 38.14 38.1994 2546 38.1521 down down correct
FLTB.US Fidelity Merrimack Street Trust 20251106 0 50.6 50.71 50.591 50.6693 51753 49.9742 up up correct
FLTR.US VanEck Vectors ETF Trust 20251106 0 25.46 25.46 25.45 25.45 784000 25.0698 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251106 0 61.54 61.54 60.58 60.7 50800 59.2191 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251106 0 24.99 25.06 24.99 25 38900 24.6622 up up correct
FLYT.US Direxion Flight to Safety Strategy ETF 20251106 0 17 17 13.061 13.061 6200 13.061 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251106 0 49.46 49.81 49.19 49.21 48118 49.0152 down down correct
FMF.US First Trust Managed Futures Strategy Fund 20251106 0 48.375 48.51 48.12 48.3263 14262 46.5043 down down correct
FMNY.US First Trust Exchange 20251106 0 26.8 26.81 26.761 26.761 5800 26.4349 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251106 0 14.76 14.76 14.53 14.53 800 14.4415 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251106 0 74.38 74.63 73.86 74.2 82043 73.9409 down down correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251106 0 30.75 30.84 30.36 30.4 781700 30.2548 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251106 0 25.86 25.89 25.69 25.7145 113730 25.5982 down down correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251106 0 44.02 44.08 43.7299 43.86 74795 42.3903 down down correct
FNDE.US Schwab Strategic Trust 20251106 0 37.14 37.22 36.85 36.93 1557100 35.6356 down down correct
FNDF.US Schwab Fundamental International Large Company Index ETF 20251106 0 43.9 43.9699 43.6663 43.81 1764828 42.5287 down down correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251106 0 26.48 26.56 26.33 26.37 6989900 26.2515 down down correct
FNGD.US MicroSectors FANG+ Index 20251106 0 4.59 4.81 4.59 4.76 2446350 47.6 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251106 0 253.96 254.227 246.71 248.77 20100 226.1279 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251106 0 130.5 130.5 127.45 128.562 11900 128.562 down down correct
FNGS.US MicroSectors FANG+ ETN 20251106 0 71.7 71.7 70.6 70.82 84500 70.82 down down correct
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251106 0 30.81 30.81 29.32 29.69 4710916 29.69 down down correct
FORH.US ETF Opportunities Trust 20251106 0 24.52 24.52 24.52 24.52 100 24.0925
FPE.US First Trust Preferred Securities and Income ETF 20251106 0 18.32 18.33 18.2845 18.31 1249570 17.9345 down up incorrect
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251106 0 19.36 19.44 19.36 19.39 366434 19.0199 up down incorrect
FPX.US First Trust US Equity Opportunities ETF 20251106 0 165.07 165.07 160.64 160.95 27508 160.7327 down down correct
FQAL.US Fidelity Quality Factor ETF 20251106 0 74.72 74.72 74 74.1 25828 73.8839 down down correct
FREL.US Fidelity Covington Trust 20251106 0 27.05 27.1793 26.95 26.95 252012 26.7344 down down correct
FRI.US First Trust S&P REIT Index Fund 20251106 0 27.74 27.77 27.61 27.62 16575 27.286 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251106 0 22.23 22.23 21.43 21.56 23700 21.5163 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251106 0 44.39 44.49 44.34 44.48 146800 43.6456 up up correct
FSIG.US First Trust Exchange 20251106 0 19.21 19.22 19.2 19.2 313893 18.8741 down down correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251106 0 20.047 20.05 20.04 20.045 81364 19.8366 down up incorrect
FSMD.US Fidelity Covington Trust 20251106 0 43.27 43.48 42.785 42.79 371400 42.6686 down up incorrect
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251106 0 48.29 48.305 47.875 48.21 118730 47.9197 down up incorrect
FTEC.US Fidelity MSCI Information Technology Index ETF 20251106 0 231.74 231.95 226.27 227.34 407541 227.0654 down down correct
FTSD.US Franklin ETF Trust 20251106 0 90.84 90.9086 90.78 90.85 14128 89.5578 up up correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251106 0 20.08 20.09 20.0738 20.085 49161 19.9019 up down incorrect
FUTY.US Fidelity MSCI Utilities Index ETF 20251106 0 57.3 57.73 57.15 57.16 160456 56.7999 down up incorrect
FVAL.US Fidelity Value Factor ETF 20251106 0 70.34 70.51 69.6 69.6 183806 69.2357 down down correct
FVD.US First Trust Value Line Dividend Index Fund 20251106 0 45.23 45.4 45.1034 45.12 660224 44.8097 down down correct
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251106 0 64.33 64.33 64.06 64.1349 5966 63.929 down down correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251106 0 125.84 126.291 125.73 126.21 5532 125.3292 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251106 0 69.25 69.26 69.105 69.25 10629 69.2233
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251106 0 65.18 65.18 64.235 64.4 7356 64.2806 down down correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251106 0 106.28 106.54 106.28 106.5 63558 106.2433 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251106 0 109.47 109.76 109.4 109.74 60100 109.74 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251106 0 60.93 61.01 60.45 60.5674 25795 60.2374 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251106 0 110.91 110.91 110.035 110.32 9901 110.1863 down down correct
FXI.US iShares Trust 20251106 0 40.29 40.48 39.99 40.14 31541500 39.709 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251106 0 172.64 172.64 168.13 168.75 10700 168.75 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20251106 0 15.96 16.215 15.88 16 838725 15.8939 up up correct
FXO.US First Trust Financials AlphaDEX Fund 20251106 0 57.81 58.03 57.0885 57.24 81843 56.9079 down down correct
FXP.US ProShares UltraShort FTSE China 50 20251106 0 8.47 8.615 8.46 8.555 10668 16.9456 up up correct
FXU.US First Trust Utilities AlphaDEX Fund 20251106 0 46.16 46.5402 46.145 46.2 518800 45.8471 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251106 0 59.91 60.18 59.88 60.11 165100 60.11 up up correct
FXZ.US First Trust Exchange 20251106 0 59.39 59.77 58.59 58.59 27504 58.2573 down down correct
GAL.US SPDR SSgA Global Allocation ETF 20251106 0 49.49 49.49 49.25 49.281 14427 48.4744 down down correct
GAMR.US ETF Managers Trust 20251106 0 98.68 98.68 96.0624 96.0624 1638 95.5709 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251106 0 99.95 99.96 99.94 99.94 895950 98.7767 down up incorrect
GBLD.US Invesco MSCI Green Building ETF 20251106 0 18.2 18.2 18.11 18.1197 519 17.7006 down up incorrect
GBUG.US iPath Gold ETN 20251106 0 35.93 36.039 35.18 35.32 44600 34.7676 down down correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251106 0 20.59 20.59 20.43 20.51 13091 20.2086 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251106 0 41.66 41.73 41.6504 41.71 77249 41.1765 up down incorrect
GDMA.US Alpha Architect ETF Trust 20251106 0 38.65 38.74 38.6 38.66 6700 37.6123 up up correct
GDOC.US Goldman Sachs ETF Trust 20251106 0 34.52 34.801 34.52 34.801 400 34.692 up up correct
GDX.US VanEck Vectors Gold Miners ETF 20251106 0 71.27 72.7144 70.7 70.76 22007580 70.2498 down down correct
GDXD.US MicroSectors Gold Miners 20251106 0 18.2 18.665 17.03 18.57 99330 185.7 up up correct
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251106 0 91.14 93.17 90.14 90.35 6119600 88.3153 down down correct
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251106 0 145.15 153.89 141.7 142.4 746800 142.4 down down correct
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251106 0 42.07 42.13 41.68 41.85 69775 40.895 down down correct
GGRW.US Gabelli ETFs Trust 20251106 0 35.333 35.333 35.333 35.333 100 35.184
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251106 0 45.2 45.2 45.13 45.196 10306 44.2503 down up incorrect
GIGB.US Goldman Sachs ETF Trust 20251106 0 46.415 46.47 46.405 46.47 36134 45.796 up up correct
GII.US SPDR S&P Global Infrastructure ETF 20251106 0 69.55 69.75 69.55 69.62 13081 68.3968 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20251106 0 73.66 73.843 73.66 73.843 600 72.9367 up down incorrect
GLD.US SPDR Gold Trust 20251106 0 367.16 368.18 364.7 366.07 6891100 366.07 down down correct
GLDM.US World Gold Trust 20251106 0 79.01 79.23 78.49 78.79 3551900 78.79 down down correct
GLDX.US USCF ETF Trust 20251106 0 40.46 40.46 40.4219 40.4219 659 32.2595 down down correct
GLIN.US VanEck Vectors ETF Trust 20251106 0 46.05 46.05 45.68 45.79 8700 45.4071 down down correct
GLL.US ProShares Trust II 20251106 0 15.28 15.47 15.19 15.36 1036800 30.72 up up correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251106 0 36.67 36.67 36.25 36.29 28400 36.282 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251106 0 171.21 171.74 169.74 170.3 41300 170.3 down down correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251106 0 141.03 141.16 139.87 140.21 2200 139.0013 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20251106 0 58.25 58.63 58.17 58.21 764162 57.3066 down down correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251106 0 36.27 36.7 35.7825 35.9151 28423 35.5949 down down correct
GOEX.US Global X Funds 20251106 0 65.47 66.8 64.9 65.16 10600 63.8354 down down correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251106 0 59.54 59.57 59.3456 59.3456 12641 57.7901 down down correct
GREK.US Global X MSCI Greece ETF 20251106 0 62.5 62.84 62.0101 62.47 151220 61.1829 down down correct
GRN.US iPath Series B Carbon ETN 20251106 0 32.086 32.086 32.086 32.086 100 32.086
GRNB.US VanEck Vectors ETF Trust 20251106 0 24.43 24.43 24.32 24.37 22779 24.0331 down down correct
GSEU.US Goldman Sachs ETF Trust 20251106 0 43.56 43.56 43.2913 43.39 12746 42.9973 down down correct
GSG.US iShares S&P GSCI Commodity 20251106 0 23.05 23.09 22.91 23.05 898800 23.05
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251106 0 41.19 41.28 40.99 41.08 318777 40.8714 down down correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251106 0 47.635 47.635 47.635 47.635 100 46.9719
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251106 0 46.5494 46.62 46.45 46.5432 5274 45.8926 down down correct
GSLC.US Goldman Sachs ETF Trust 20251106 0 131.03 131.2 129.48 129.78 289050 129.4513 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251106 0 37.26 37.26 36.7629 36.8112 3181 35.8684 down up incorrect
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251106 0 74.52 74.52 73.179 73.179 20272 72.9468 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251106 0 50.26 50.29 50.26 50.27 1183955 49.5549 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251106 0 40.5 40.5 39.71 40.15 20000 40.15 down down correct
GTO.US Invesco Total Return Bond ETF 20251106 0 47.55 47.5783 47.535 47.57 105934 46.8283 up up correct
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251106 0 43.18 43.3701 43.055 43.06 558786 42.7562 down down correct
GURU.US Global X Guru Index ETF 20251106 0 60.675 60.675 60.6365 60.6365 701 60.5851 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251106 0 21.94 22.98 21.94 22.32 1320900 22.205 up up correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251106 0 154.05 154.05 151.47 151.85 13186 151.3455 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251106 0 39.35 39.48 39.15 39.17 67668 38.5335 down down correct
GXC.US SPDR Index Shares Funds 20251106 0 102.75 103.21 102.33 102.56 8600 101.1925 down down correct
GXG.US Global X MSCI Colombia ETF 20251106 0 36.25 36.68 36.24 36.67 93161 34.9276 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20251106 0 13.27 13.34 13.16 13.29 4000 12.9239 up up correct
HACK.US ETF Series Solutions 20251106 0 84.77 85.7 83.9 85.06 101519 84.9973 up up correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251106 0 36.21 36.21 35.206 35.397 3200 34.9417 down up incorrect
HAP.US VanEck Vectors Natural Resources ETF 20251106 0 57.11 57.3 56.9736 56.9736 5227 55.6971 down up incorrect
HAUZ.US DBX ETF Trust 20251106 0 23.21 23.22 23.11 23.18 42900 22.6155 down down correct
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251106 0 39.23 39.23 38.85 38.9071 18394 38.2958 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251106 0 29.58 29.7159 29.57 29.66 130275 29.4863 up up correct
HDG.US ProShares Hedge Replication ETF 20251106 0 51.3873 51.3873 51.3873 51.3873 112 51.022
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251106 0 16.93 17.35 16.925 17.33 155734 16.7397 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251106 0 14.92 14.92 14.75 14.7599 650 14.2187 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251106 0 34.71 34.8 34.71 34.7698 558 34.3501 up up correct
HDV.US iShares Core High Dividend ETF 20251106 0 118.01 118.77 118 118.41 479581 117.2081 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251106 0 51.51 51.62 51.13 51.25 72300 51.25 down down correct
HEQT.US Simplify Exchange Traded Funds 20251106 0 31.74 31.74 31.5 31.55 198400 31.452 down up incorrect
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251106 0 53.19 53.23 52.65 52.83 36884 50.6437 down down correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251106 0 42.92 42.92 42.6174 42.64 13268 42.2348 down down correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251106 0 32 32 31.7361 31.79 140175 31.0863 down down correct
HHH.US ETF Managers Trust 20251106 0 78.25 79.42 78.25 78.25 287300 78.25
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251106 0 63.46 64.06 59.61 60.73 135400 59.4948 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251106 0 5.72 6.05 5.62 5.96 207130 58.9533 up up correct
HIPS.US GraniteShares HIPS US High Income ETF 20251106 0 11.64 11.655 11.59 11.615 24108 11.2021 down down correct
HKND.US Humankind Benefit Corporation 20251106 0 34.87 34.96 34.87 34.9084 602 34.745 up up correct
HMOP.US Hartford Municipal Opportunities ETF 20251106 0 39.22 39.22 39.1232 39.1628 105663 38.708 down down correct
HOLD.US AdvisorShares Trust 20251106 0 32.87 32.87 32.8 32.8 1300 30.0919 down down correct
HOMZ.US ETF Series Solutions 20251106 0 44.4 44.44 44.18 44.1846 1023 43.7618 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251106 0 37.96 38 37.7135 37.7986 11458 37.0671 down down correct
HTAB.US Hartford Exchange 20251106 0 19.31 19.31 19.26 19.29 228000 19.0501 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251106 0 33.12 33.12 32.64 32.776 4800 32.4632 down up incorrect
HTRB.US Hartford Total Return Bond ETF 20251106 0 34.4 34.44 34.38 34.44 345971 33.8718 up down incorrect
HTUS.US Exchange Traded Concepts Trust 20251106 0 43.15 43.177 43.03 43.0595 41231 38.5199 down down correct
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251106 0 38.2 38.2284 38.048 38.1103 3407 37.9464 down down correct
HYBB.US iShares BB Rated Corporate Bond ETF 20251106 0 46.92 46.95 46.87 46.93 30400 46.037 up up correct
HYDW.US DBX ETF Trust 20251106 0 47.018 47.065 47.018 47.065 2900 46.1766 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251106 0 19.94 19.95 19.8601 19.89 146381 19.4613 down down correct
HYG.US iShares Trust 20251106 0 80.31 80.33 80.13 80.26 46629488 78.7355 down down correct
HYGH.US iShares U.S. ETF Trust 20251106 0 85.87 85.87 85.52 85.64 112743 83.8448 down down correct
HYGV.US FlexShares Trust 20251106 0 40.64 40.65 40.525 40.56 346100 39.6086 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251106 0 36.68 36.7 36.62 36.67 1065369 35.905 down up incorrect
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251106 0 25.14 25.14 25.04 25.14 535042 24.7634
HYS.US PIMCO 0 20251106 0 94.64 94.7299 94.44 94.64 172194 92.2451
HYTR.US CP High Yield Trend ETF 20251106 0 21.76 21.77 21.705 21.745 66000 21.3396 down up incorrect
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251106 0 42.03 42.03 41.97 42 2164 41.023 down up incorrect
IAI.US iShares U.S. Broker 20251106 0 174.35 174.35 172.05 172.87 47563 172.4389 down down correct
IAK.US iShares U.S. Insurance ETF 20251106 0 128.61 129.84 128.295 128.5951 94098 127.9764 down down correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251106 0 30.12 30.19 30.08 30.139 10200 30.139 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251106 0 49.63 50.03 49.225 49.58 257397 49.0689 down down correct
IAU.US iShares Gold Trust 20251106 0 75.16 75.38 74.68 74.97 7512500 74.97 down down correct
IAUM.US iShares® Gold Trust Micro 20251106 0 39.78 39.89 39.535 39.68 1791500 39.68 down down correct
IBD.US Northern Lights Fund Trust IV 20251106 0 24.26 24.26 24.0896 24.16 34540 23.8313 down up incorrect
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251106 0 25.12 25.12 25.11 25.11 427511 25.0255 down up incorrect
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251106 0 24.24 24.24 24.22 24.22 628192 23.8884 down down correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251106 0 24.28 24.28 24.25 24.27 720146 23.9257 down down correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251106 0 25.44 25.44 25.4135 25.43 573167 25.0495 down down correct
IBDU.US iShares Trust 20251106 0 23.4 23.4 23.355 23.4 345200 23.0453
IBDV.US iShares Trust 20251106 0 22.07 22.07 22.05 22.06 308400 21.7319 down down correct
IBDW.US iShares Trust 20251106 0 21.14 21.15 21.12 21.14 354000 20.8139
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251106 0 31.64 31.78 31.55 31.7 101339 31.4226 up down incorrect
IBUY.US Amplify Online Retail ETF 20251106 0 72.13 72.13 70.2927 70.49 16942 70.4162 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251106 0 80.35 80.465 79.87 80.09 1525701 78.6215 down down correct
IDHQ.US Invesco S&P International Developed Quality ETF 20251106 0 34.29 34.3494 34.01 34.21 29061 34.0082 down down correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251106 0 33.095 33.23 33.05 33.1634 11713 32.5495 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251106 0 54.07 54.108 53.689 53.82 318725 52.8332 down down correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251106 0 25 25.195 24.89 24.99 38523 24.8438 down down correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251106 0 36.82 36.9691 36.67 36.8795 26452 36.5192 up down incorrect
IDRV.US iShares Trust 20251106 0 38.36 38.53 37.7 37.79 20400 37.4573 down up incorrect
IDU.US iShares U.S. Utilities ETF 20251106 0 111.28 112.12 111 111.15 73830 110.461 down down correct
IDX.US VanEck Vectors Indonesia Index ETF 20251106 0 16.61 16.625 16.58 16.622 2805 16.2898 up up correct
IEMG.US iShares Core MSCI Emerging Markets ETF 20251106 0 68 68.12 67.3201 67.53 9801762 66.3772 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251106 0 68.15 68.23 67.76 67.95 414782 67.136 down down correct
IEV.US iShares Trust 20251106 0 65.67 65.76 65.31 65.49 101268 64.773 down down correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251106 0 20.45 20.76 20.2255 20.345 96961 20.2652 down up incorrect
IFED.US IFED 20251106 0 45.516 45.516 45.516 45.516 100 45.516
IG.US Principal Exchange 20251106 0 20.9401 21.05 20.94 20.96 119220 20.6156 up up correct
IGBH.US iShares Interest Rate Hedged Long 20251106 0 24.45 24.45 24.42 24.44 45814 24.0012 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251106 0 51.11 51.2 51.05 51.19 2806902 50.3187 up down incorrect
IGM.US iShares Expanded Tech Sector ETF 20251106 0 131.66 131.66 128.88 129.42 935329 129.3552 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251106 0 51.01 51.06 50.03 50.38 119269 50.3424 down down correct
IHDG.US WisdomTree Trust 20251106 0 46.93 46.9997 46.59 46.78 148330 46.7089 down down correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251106 0 76.34 76.695 76 76.487 43698 75.9672 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251106 0 48.54 48.79 47.88 47.89 129153 47.6719 down up incorrect
IHI.US iShares U.S. Medical Devices ETF 20251106 0 60.3 60.74 59.86 60.68 1978506 60.619 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251106 0 21.74 21.88 21.73 21.79 25925 21.384 up down incorrect
IIGD.US Invesco Investment Grade Defensive ETF 20251106 0 24.829 24.85 24.82 24.85 4851 24.4999 up down incorrect
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251106 0 35.42 35.479 35.34 35.375 6300 35.375 down down correct
IJH.US iShares Trust 20251106 0 64.84 65.07 63.9499 64.16 16659699 63.8442 down down correct
IJJ.US iShares S&P Mid 20251106 0 127.97 128.5 126.538 126.85 83644 126.0763 down down correct
IJK.US iShares S&P Mid 20251106 0 95.84 95.92 94.4 94.87 166176 94.6683 down down correct
IJR.US iShares Core S&P Small 20251106 0 118.57 118.94 116.865 116.94 5207028 116.3993 down down correct
IJS.US iShares S&P Small 20251106 0 110.77 111.18 109.08 109.14 421161 108.6312 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251106 0 32.7 32.73 32.6 32.655 15200 32.655 down up incorrect
ILCB.US iShares Morningstar U.S. Equity ETF 20251106 0 93.84 93.84 92.7901 92.9 14003 92.5992 down up incorrect
ILCG.US iShares Morningstar Growth ETF 20251106 0 105.68 105.68 103.695 103.84 67922 103.6875 down down correct
ILCV.US iShares Morningstar Value ETF 20251106 0 91.61 91.92 91.41 91.48 32189 91.0155 down down correct
ILDR.US First Trust Exchange 20251106 0 33.74 33.782 33.08 33.22 56200 33.22 down down correct
ILF.US iShares Latin America 40 ETF 20251106 0 30.12 30.15 29.85 29.87 1781374 29.166 down down correct
ILTB.US iShares Trust 20251106 0 50.46 50.58 50.46 50.5599 33203 49.7658 up up correct
IMCB.US iShares Morningstar Mid 20251106 0 81.97 82.2786 81.32 81.44 27665 81.1005 down down correct
IMCG.US iShares Morningstar Mid 20251106 0 81.31 81.5299 80.28 80.53 139692 80.3209 down down correct
IMTB.US iShares Core 5 20251106 0 44.32 44.32 44.1901 44.238 22507 43.5964 down down correct
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251106 0 47.76 47.87 47.55 47.67 510909 46.0066 down down correct
INCO.US Columbia India Consumer ETF 20251106 0 64.76 64.76 64.41 64.5 15500 64.5 down down correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251106 0 57.49 57.49 56.52 56.72 24745 56.5188 down down correct
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251106 0 37.67 37.76 37.4591 37.4626 6538 36.5501 down down correct
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251106 0 43.3 43.656 43.2 43.56 95896 43.461 up up correct
INKM.US SSGA Active Trust 20251106 0 33.0599 33.06 32.9783 32.9969 3015 32.4565 down down correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251106 0 24.11 24.11 24.05 24.075 102500 23.8106 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251106 0 36.26 36.31 36.06 36.14 135116 35.6434 down up incorrect
IOCT.US Innovator ETFs Trust 20251106 0 34.13 34.15 34 34.071 46400 34.071 down down correct
IOO.US iShares Global 100 ETF 20251106 0 125.05 125.22 123.66 123.9 147500 123.4584 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251106 0 74.69 74.74 74.24 74.45 56864 72.1722 down down correct
IPAY.US ETF Series Solutions 20251106 0 53.6 53.73 52.69 52.69 18079 52.2832 down down correct
IPO.US Renaissance IPO ETF 20251106 0 48.04 48.04 45.9 46.04 67900 46.04 down down correct
IPOS.US Renaissance International IPO ETF 20251106 0 17.26 17.26 17.04 17.2155 1790 17.1969 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251106 0 29.17 29.17 29.02 29.09 83698 28.9227 down up incorrect
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251106 0 35.38 35.38 35.2698 35.2884 4185 35.068 down up incorrect
IQLT.US iShares MSCI Intl Quality Factor ETF 20251106 0 44.27 44.315 44.02 44.12 3019439 43.6859 down down correct
IQSI.US IQ Candriam ESG International Equity ETF 20251106 0 34.27 34.27 34.07 34.159 5400 33.9208 down up incorrect
IQSU.US IQ Candriam ESG US Equity ETF 20251106 0 53.511 53.511 53.511 53.511 400 53.3408
ISCB.US iShares Morningstar Small 20251106 0 63.51 63.51 62.7387 62.756 3750 62.4535 down down correct
ISCF.US iShares Trust 20251106 0 40.03 40.11 39.749 39.843 141229 39.0883 down down correct
ISCG.US iShares Morningstar Small 20251106 0 55.12 55.12 53.93 54.06 36300 53.9559 down down correct
ISCV.US iShares Morningstar Small 20251106 0 66.25 66.42 65.4109 65.4771 28137 65.0228 down down correct
ISRA.US VanEck Vectors Israel ETF 20251106 0 56.29 56.29 55.6344 55.8611 8285 55.0611 down down correct
ISWN.US Amplify ETF Trust 20251106 0 21.19 21.199 21.19 21.199 300 21.0455 up down incorrect
ITAN.US Alpha Architect ETF Trust 20251106 0 35.79 35.94 35.42 35.45 10800 35.3562 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20251106 0 57.27 57.27 56.48 56.54 10392 56.0682 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251106 0 147.71 147.85 145.84 146.17 4022279 145.6914 down down correct
IVE.US iShares Trust 20251106 0 207.88 208.4125 206.78 206.99 640288 206.0261 down down correct
IVES.US ETF Managers Trust 20251106 0 33.7 33.82 32.8 33.03 995600 32.8952 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251106 0 36.13 36.22 35.98 36.08 712235 35.432 down down correct
IVOG.US Vanguard S&P Mid 20251106 0 119.25 119.56 118.01 118.2329 7582 117.4846 down down correct
IVOL.US Krane Shares Trust 20251106 0 19.09 19.185 19.09 19.16 220700 18.931 up up correct
IVOO.US Vanguard Admiral Funds 20251106 0 109.69 109.955 108.21 108.6 101240 108.192 down down correct
IVOV.US Vanguard S&P Mid 20251106 0 99.32 99.77 98.2699 98.422 10133 96.6824 down down correct
IVV.US iShares Core S&P 500 ETF 20251106 0 679.79 680.71 672.01 673.52 7916244 671.1439 down down correct
IVW.US iShares S&P 500 Growth ETF 20251106 0 123.54 123.54 121.3742 121.77 2387405 121.6403 down down correct
IWB.US iShares Russell 1000 ETF 20251106 0 370.6 370.97 366.16 367.03 537000 365.9478 down down correct
IWC.US iShares Micro 20251106 0 152.51 152.63 148.28 148.41 117619 147.735 down down correct
IWD.US iShares Russell 1000 Value ETF 20251106 0 204.02 204.72 202.77 203.1 4628094 202.1242 down down correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251106 0 45.25 45.3 44.73 44.752 1400 44.752 down down correct
IWF.US iShares Russell 1000 Growth ETF 20251106 0 479.28 479.33 470.93 472.17 1239750 471.693 down up incorrect
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251106 0 57.364 57.364 57.364 57.364 100 57.364
IWL.US iShares Russell Top 200 ETF 20251106 0 169.49 169.49 167.4915 167.69 23967 167.2577 down down correct
IWM.US iShares Trust 20251106 0 244.26 244.785 240 240.35 40601199 239.5467 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251106 0 22.46 22.46 22.328 22.328 300 22.328 down down correct
IWN.US iShares Russell 2000 Value ETF 20251106 0 176.63 177.05 174.38 174.56 709900 173.5632 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251106 0 327.01 327.01 319.18 319.9 492287 319.1922 down down correct
IWP.US iShares Russell Mid 20251106 0 139.42 139.65 137.16 137.79 967838 137.6326 down down correct
IWR.US iShares Russell Mid 20251106 0 95.21 95.53 94.165 94.35 2824022 93.969 down down correct
IWS.US iShares Russell Mid 20251106 0 138.12 138.64 136.83 136.99 832652 136.3614 down down correct
IWV.US iShares Russell 3000 ETF 20251106 0 383.98 384.28 379.24 380.34 159454 379.2809 down up incorrect
IWX.US iShares Russell Top 200 Value ETF 20251106 0 88.58 88.87 88.26 88.39 69632 88.0088 down down correct
IWY.US iShares Russell Top 200 Growth ETF 20251106 0 280.5 280.65 275.695 276.5 229183 276.2315 down down correct
IXC.US iShares Global Energy ETF 20251106 0 41.58 41.95 41.58 41.7 292123 40.8717 up up correct
IXG.US iShares Global Financials ETF 20251106 0 114.95 115.01 114.15 114.54 23261 113.5277 down down correct
IXJ.US iShares Global Healthcare ETF 20251106 0 91.61 91.98 91.4 91.87 152514 91.3107 up up correct
IXN.US iShares Global Tech ETF 20251106 0 107.9 107.9502 105.44 105.8 146175 104.8511 down down correct
IXP.US iShares Global Comm Services ETF 20251106 0 121.8 121.8 120.53 120.72 14535 117.6475 down up incorrect
IYC.US iShares U.S. Consumer Services ETF 20251106 0 102.58 102.635 101.09 101.45 155911 101.3444 down down correct
IYE.US iShares U.S. Energy ETF 20251106 0 46.63 47.34 46.63 46.89 647057 46.5566 up up correct
IYF.US iShares U.S. Financials ETF 20251106 0 123.04 123.51 122.27 122.73 790745 122.1886 down down correct
IYG.US iShares U.S. Financial Services ETF 20251106 0 88.19 88.52 87.61 88.12 45542 87.8703 down down correct
IYH.US iShares U.S. Healthcare ETF 20251106 0 61.22 61.445 60.9836 61.37 571468 61.1364 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251106 0 66.28 66.68 66.07 66.49 285039 65.8149 up up correct
IYM.US iShares U.S. Basic Materials ETF 20251106 0 141.27 142.05 139.76 139.77 45904 139.0768 down down correct
IYR.US iShares U.S. Real Estate ETF 20251106 0 94.69 95.06 94.255 94.26 5895677 93.4054 down down correct
IYW.US iShares U.S. Technology ETF 20251106 0 204 204 199.29 200.1 1440865 200.0436 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251106 0 164.8 164.8 162.94 163.082 18421 162.6085 down up incorrect
JAAA.US Janus Detroit Street Trust 20251106 0 50.59 50.59 50.56 50.57 5346100 49.7613 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251106 0 46.5 46.63 46.5 46.63 32668 45.9724 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20251106 0 53.11 53.11 53.11 53.11 200 52.6105
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251106 0 4.64 4.74 4.4171 4.72 1835824 93.5453 up up correct
JEPI.US J.P. Morgan Exchange 20251106 0 56.43 56.47 56.13 56.25 5460200 54.8284 down down correct
JETS.US U.S. Global Jets ETF 20251106 0 24.9 25.095 24.55 24.7 4167881 24.4993 down down correct
JHCB.US John Hancock Exchange 20251106 0 21.65 21.72 21.65 21.7 4700 21.3717 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251106 0 32.86 32.9 32.53 32.58 26071 32.0836 down down correct
JHMB.US John Hancock Exchange 20251106 0 22.24 22.28 22.24 22.26 33400 21.9361 up up correct
JHMD.US John Hancock Multifactor Developed International ETF 20251106 0 40.25 40.27 40.0256 40.18 88395 39.6192 down up incorrect
JHML.US John Hancock Multifactor Large Cap ETF 20251106 0 78.96 78.96 78.1975 78.31 21487 77.8612 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251106 0 64.28 64.6 63.635 63.73 521965 63.3793 down down correct
JHMU.US John Hancock Exchange 20251106 0 26.215 26.215 26.2 26.2 64700 25.8947 down up incorrect
JHSC.US John Hancock Multifactor Small Cap ETF 20251106 0 41.43 41.4348 40.885 40.9364 12294 40.6533 down down correct
JIG.US J.P. Morgan Exchange 20251106 0 75.92 75.92 75.0205 75.1654 12776 73.4964 down down correct
JIGB.US J.P. Morgan Exchange 20251106 0 46.0345 46.035 46.0345 46.035 530 45.2961 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251106 0 93.84 93.84 92.7901 92.9 14003 92.9 down down correct
JKE.US iShares Morningstar Growth ETF 20251106 0 105.68 105.68 103.695 103.84 67922 103.84 down up incorrect
JKF.US iShares Morningstar Value ETF 20251106 0 91.61 91.92 91.41 91.48 32189 91.48 down down correct
JKG.US iShares Morningstar Mid 20251106 0 81.97 82.2786 81.32 81.44 27665 81.44 down down correct
JKJ.US iShares Morningstar Small 20251106 0 63.51 63.51 62.7387 62.756 3750 62.756 down down correct
JKK.US iShares Morningstar Small 20251106 0 55.12 55.12 53.93 54.06 36255 54.06 down down correct
JMBS.US Janus Henderson Mortgage 20251106 0 45.71 45.75 45.67 45.75 1081064 44.9698 up up correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251106 0 68.0578 68.0701 67.3 67.57 55282 67.4031 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251106 0 96.76 96.78 96.54 96.7 5003198 94.6301 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251106 0 132.14 138.09 129.45 130.17 296800 129.562 down down correct
JOJO.US Tidal ETF Trust 20251106 0 15.471 15.49 15.46 15.485 9200 15.2283 up up correct
JOYY.US Infusive® Compounding Global Equities ETF 20251106 0 59.57 60.41 59.18 59.3 154500 58.4118 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251106 0 60.52 60.57 60.19 60.24 11959 59.2222 down down correct
JPIE.US J.P. Morgan Exchange 20251106 0 46.2 46.225 46.19 46.2 1406500 45.3657
JPIN.US JPMorgan Diversified Return International Equity ETF 20251106 0 67.13 67.18 66.865 67.0726 12029 65.5869 down down correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251106 0 40.35 40.42 40.34 40.36 14654 39.6093 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251106 0 106.94 106.94 105.88 106.0315 10687 105.3353 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251106 0 49.6 49.6 48.96 48.9826 19106 48.6782 down down correct
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251106 0 121.42 121.99 120.88 121.0339 11382 120.1644 down down correct
JPXN.US iShares JPX 20251106 0 87.645 87.74 87.195 87.4454 4754 85.3984 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251106 0 62.13 62.17 61.47 61.63 574842 61.3895 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251106 0 47.46 47.52 47.46 47.495 240100 46.8229 up up correct
JSTC.US Tidal ETF Trust 20251106 0 20.18 20.22 20.02 20.02 8100 19.8502 down down correct
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251106 0 60.99 60.99 60.5535 60.5535 941 60.3478 down down correct
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251106 0 95.67 95.67 94.8871 94.8871 4775 94.6316 down down correct
JVAL.US JPMorgan U.S. Value Factor ETF 20251106 0 47.93 47.93 47.3776 47.4759 20294 47.1716 down down correct
JXI.US iShares Global Utilities ETF 20251106 0 80.11 80.46 80.03 80.03 10887 79.1027 down down correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251106 0 30.25 31.1 30.25 30.52 41511 30.4646 up up correct
KBA.US KraneShares Trust 20251106 0 30.69 30.69 30.52 30.55 48659 30.0694 down down correct
KBE.US SPDR S&P Bank ETF 20251106 0 57.05 57.35 56.46 56.7 1656218 56.3297 down up incorrect
KCCA.US KraneShares California Carbon Allowance ETF 20251106 0 16.9 16.91 16.74 16.91 50900 16.4287 up up correct
KCE.US SPDR S&P Capital Markets ETF 20251106 0 145.83 145.87 143.84 145.02 16800 144.3215 down up incorrect
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251106 0 26.86 26.86 26.45 26.498 6100 25.1575 down down correct
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251106 0 36.72 36.77 36.28 36.355 11000 35.1777 down down correct
KEUA.US KraneShares European Carbon Allowance ETF 20251106 0 26.862 26.862 26.862 26.862 100 26.2583
KGRN.US KraneShares MSCI China Clean Technology ETF 20251106 0 30.5 31.005 30.355 30.59 75500 30.3349 up up correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251106 0 24.354 24.37 24.34 24.349 5600 23.817 down down correct
KIE.US SPDR S&P Insurance ETF 20251106 0 57.91 58.22 57.485 57.55 3973083 57.2516 down up incorrect
KLDW.US Knowledge Leaders Developed World ETF 20251106 0 50.5714 50.5714 50.5714 50.5714 0 50.5714
KMLM.US KFA Mount Lucas Index Strategy ETF 20251106 0 26.41 26.56 26.41 26.4958 31514 25.22 up down incorrect
KNOW.US Direxion All Cap Insider Sentiment Shares 20251106 0 11.14 11.1933 11.14 11.1933 133 11.155 up down incorrect
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251106 0 117.97 117.97 117.21 117.26 900 116.779 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251106 0 29.95 31.11 28.47 28.78 8128800 28.78 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251106 0 63.67 63.67 62.07 62.24 88753 61.5114 down down correct
KONG.US ETF Opportunities Trust 20251106 0 29.78 29.78 29.78 29.78 100 29.6724
KORP.US American Century Diversified Corporate Bond ETF 20251106 0 47.43 47.475 47.38 47.46 258275 46.6504 up up correct
KORU.US Direxion Shares ETF Trust 20251106 0 163.62 165.6644 155.44 159.39 257306 157.8746 down down correct
KRBN.US KraneShares Global Carbon ETF 20251106 0 33.57 33.819 33.561 33.7 59100 33.0629 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251106 0 60.37 60.8 59.82 60.16 15677900 59.786 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251106 0 39.31 39.525 39.14 39.3 881542 38.8302 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251106 0 19.3 19.4 19.17 19.27 96200 19.27 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251106 0 19.22 19.22 18.86 19.11 68400 18.3761 down down correct
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251106 0 27.11 27.11 26.9 26.964 13500 25.3119 down down correct
KWEB.US KraneShares CSI China Internet ETF 20251106 0 39.89 40.1 39.27 39.5 18450300 37.2315 down down correct
KXI.US iShares Global Consumer Staples ETF 20251106 0 63.69 63.69 63.4045 63.5 48154 62.7459 down down correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251106 0 30.43 31.21 30.05 30.66 2293097 30.2979 up up correct
LABU.US Direxion Shares ETF Trust 20251106 0 119.5 121.3793 116.82 118.81 665924 118.1989 down down correct
LCG.US Sterling Capital Focus Equity ETF 20251106 0 33.28 33.28 32.79 32.934 27100 32.934 down down correct
LCR.US Leuthold Core ETF 20251106 0 37.87 37.88 37.55 37.622 8300 37.1139 down down correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251106 0 53.72 53.72 53.46 53.537 3300 52.5711 down down correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251106 0 73.481 73.481 72.89 72.98 14800 72.7359 down up incorrect
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251106 0 95.881 95.945 95.86 95.89 56289 94.5725 up up correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251106 0 41.46 41.504 41.4 41.47 50001 40.4742 up down incorrect
LGH.US HCM Defender 500 Index ETF 20251106 0 61.686 61.686 60.8 60.9 31800 60.6666 down up incorrect
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251106 0 172.27 172.61 171.72 171.78 15208 170.8516 down down correct
LGOV.US First Trust Exchange 20251106 0 21.99 22 21.93 21.99 127400 21.6814
LIT.US Global X Funds 20251106 0 61 61.32 59.94 60.21 243471 60.0469 down down correct
LOPP.US Gabelli ETFs Trust 20251106 0 33 33 32.7263 32.7263 363 32.4611 down down correct
LOUP.US Innovator ETFs Trust 20251106 0 81.04 81.199 78.89 79.57 11800 79.57 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251106 0 110.8 110.93 110.73 110.93 37815113 109.3028 up up correct
LQDB.US iShares Trust 20251106 0 87.36 87.5 87.36 87.5 700 86.1447 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251106 0 92.87 92.87 92.701 92.785 22100 91.0635 down down correct
LRGF.US iShares MSCI USA Multifactor ETF 20251106 0 69.45 69.525 68.675 68.81 185229 68.5579 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251106 0 50.77 50.77 49.51 50.122 2500 50.122 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251106 0 44.27 44.34 43.82 43.8586 7665 43.563 down down correct
LSAT.US Two Roads Shared Trust 20251106 0 39.95 39.95 39.7 39.731 7300 39.003 down down correct
LTL.US ProShares Ultra Telecommunications 20251106 0 106.11 106.11 104.2304 104.2304 1539 25.9739 down up incorrect
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251106 0 53.2 53.335 53.18 53.24 63732 52.8368 up down incorrect
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251106 0 51.001 51.001 51.001 51.001 100 50.961
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251106 0 20.57 20.65 20.57 20.616 3100 20.4837 up up correct
MBOX.US Freedom Day Dividend ETF 20251106 0 34.29 34.29 34.269 34.269 2100 34.0738 down down correct
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251106 0 20.88 20.91 20.87 20.91 9918 20.5548 up up correct
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251106 0 592.11 594.31 583.89 586.01 1551485 583.9052 down down correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251106 0 91.48 91.5183 90.08 90.44 79984 90.2528 down down correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251106 0 82.31 82.55 81.3375 81.49 64366 81.1175 down down correct
META.US Roundhill Ball Metaverse ETF 20251106 0 635.85 636 618 618.94 23628750 618.4356 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251106 0 22.11 22.335 21.94 21.94 43340 21.8062 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251106 0 37.08 37.095 36.945 37.0097 9942 36.6958 down down correct
MFEM.US PIMCO RAFI Dynamic Multi 20251106 0 22.92 22.92 22.76 22.79 14100 22.7216 down down correct
MFUS.US PIMCO RAFI Dynamic Multi 20251106 0 55.21 55.38 55.17 55.2 5960 54.9879 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251106 0 249.41 249.5661 246.52 247.01 79049 246.4222 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251106 0 416.01 416.01 408.385 409.62 343719 409.2302 down down correct
MGV.US Vanguard World Fund 20251106 0 136.63 137.1496 136.4599 136.83 186163 136.0387 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251106 0 65.6437 65.8443 65.62 65.8443 956 65.8054 up up correct
MIDE.US DBX ETF Trust 20251106 0 32.18 32.18 31.92 31.931 700 31.7547 down down correct
MIDU.US Direxion Shares ETF Trust 20251106 0 48.73 49.3 46.8645 47.24 32606 47.1843 down down correct
MINO.US PIMCO ETF Trust 20251106 0 45.57 45.6 45.54 45.59 50200 44.9949 up up correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251106 0 100.39 100.39 100.36 100.38 1516148 98.9815 down down correct
MJ.US ETFMG Alternative Harvest ETF 20251106 0 30.5 30.71 28.7 28.9 113254 28.3268 down down correct
MLPA.US Global X MLP ETF 20251106 0 48.36 48.65 48.26 48.53 305419 46.6386 up down incorrect
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251106 0 24.58 24.75 24.56 24.6683 4173 24.256 up down incorrect
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251106 0 58.3 60.03 55.66 56.32 3300 54.8232 down down correct
MLPX.US Global X MLP & Energy Infrastructure ETF 20251106 0 58.58 58.9594 58.54 58.74 291592 57.2923 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251106 0 24.0513 24.0692 24.01 24.01 53508 23.698 down up incorrect
MMIT.US IndexIQ Active ETF Trust 20251106 0 24.33 24.36 24.31 24.36 416930 24.0781 up down incorrect
MMLG.US First Trust Exchange 20251106 0 35.81 35.81 35.463 35.49 6300 35.49 down down correct
MMSC.US MMSC 20251106 0 23.638 23.638 23.638 23.638 200 23.638
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251106 0 289.8389 289.8389 287.84 288.04 1453 287.4463 down down correct
MNA.US IQ Merger Arbitrage ETF 20251106 0 35.68 35.7 35.63 35.69 12648 35.69 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251106 0 70.21 70.51 69.95 69.95 36958 68.2573 down down correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251106 0 10.51 10.54 10.38 10.38 455774 10.0587 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251106 0 52.495 52.762 52.495 52.762 300 52.2224 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251106 0 4.19 4.28 3.88 3.91 8351300 3.91 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251106 0 44.74 44.74 44.65 44.715 1899 44.002 down down correct
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251106 0 37.23 37.23 36.13 37.092 200 37.092 down up incorrect
MUB.US iShares Trust 20251106 0 107.23 107.25 107.085 107.23 4507623 106.0957
MUNI.US PIMCO ETF Trust 20251106 0 52.5 52.525 52.47 52.52 338485 51.9656 up up correct
MUSI.US American Century Multisector Income ETF 20251106 0 44.15 44.195 44.15 44.18 2600 43.3744 up up correct
MUST.US Columbia Multi 20251106 0 20.6 20.78 20.6 20.62 112368 20.4039 up down incorrect
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251106 0 14.5 14.51 14.41 14.4338 1014 13.6329 down down correct
MVV.US ProShares Ultra MidCap400 20251106 0 67.68 68.1 66 66.23 83750 66.0257 down down correct
MXI.US iShares Global Materials ETF 20251106 0 89.24 89.335 88.91 88.9121 1954 88.2567 down down correct
MYY.US ProShares Short MidCap400 20251106 0 18.07 18.21 18.07 18.2 1623 18.0072 up up correct
MZZ.US ProShares UltraShort MidCap400 20251106 0 8.509 8.57 8.509 8.5411 2690 8.4087 up down incorrect
NACP.US Impact Shares Trust I 20251106 0 49.01 49.01 48.77 48.77 700 48.77 down up incorrect
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251106 0 55.11 55.5 53.68 54.21 693029 54.154 down up incorrect
NANR.US SPDR S&P North American Natural Resources ETF 20251106 0 62.41 62.9175 62.325 62.325 14232 61.681 down down correct
NDVG.US Nuveen Dividend Growth ETF 20251106 0 34.924 34.924 34.924 34.924 100 34.8258
NERD.US Listed Funds Trust 20251106 0 26.45 26.45 26.21 26.215 2900 26.0521 down down correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251106 0 23.942 23.942 23.701 23.701 3700 23.3015 down down correct
NFLT.US Virtus Newfleet Multi 20251106 0 23.21 23.21 23.0606 23.125 47236 22.6903 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251106 0 62.16 62.225 61.99 62.0492 55187 59.4518 down down correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251106 0 140.76 140.76 134.76 135.39 879492 132.0975 down down correct
NORW.US Global X MSCI Norway ETF 20251106 0 28.47 28.5 28.28 28.3694 3805 27.969 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251106 0 17.26 17.26 16.5 17.151 1400 85.755 down down correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251106 0 17.757 18.56 17.67 17.78 70900 17.78 up up correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251106 0 38 38.03 37.7 37.739 4800 37.3467 down down correct
NTSI.US WisdomTree International Efficient Core Fund 20251106 0 43.41 43.43 43.23 43.3555 10802 42.6474 down down correct
NTSX.US WisdomTree Trust 20251106 0 54.68 54.8 54.17 54.3 38700 54.1366 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251106 0 21.241 21.27 21.241 21.26 9011 20.9647 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251106 0 22.44 22.4581 22.43 22.455 32594 22.167 up down incorrect
NUGO.US Nushares ETF Trust 20251106 0 40.22 40.22 39.87 39.921 5500 39.921 down up incorrect
NUGT.US Direxion Shares ETF Trust 20251106 0 129.64 134.8 127.63 127.9 1515942 127.7654 down down correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251106 0 21.52 21.53 21.485 21.52 10600 21.064
NUSA.US Nuveen Enhanced Yield 1 20251106 0 23.44 23.44 23.3928 23.405 12568 23.1166 down down correct
NWLG.US Nuveen Winslow Large 20251106 0 38 38 38 38 100 38
NYF.US iShares New York Muni Bond ETF 20251106 0 53.62 53.6399 53.57 53.62 61514 53.0696
OALC.US Unified Series Trust 20251106 0 35.28 35.28 34.85 34.85 14100 34.6418 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251106 0 25.48 25.6099 25.48 25.5374 7383 25.0461 up up correct
OCIO.US ClearShares OCIO ETF 20251106 0 37.2 37.2116 37.2 37.2116 779 34.1207 up up correct
OEF.US iShares S&P 100 ETF 20251106 0 341.81 342.11 337.33 338.5 370590 337.6616 down down correct
OIH.US VanEck Vectors ETF Trust 20251106 0 284.3 289.28 281.04 283.53 235090 278.6927 down up incorrect
OILU.US Bank of Montreal 20251106 0 22.47 23.347 22.37 22.54 174200 22.54 up up correct
OND.US ProShares Trust 20251106 0 44.52 44.52 44 44 17900 44 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251106 0 126.1114 126.1114 126.1114 126.1114 315 125.6826
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251106 0 131.07 131.07 130.2604 130.4142 2815 129.7205 down up incorrect
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251106 0 111.1 111.5492 110.4735 110.49 12877 109.5555 down down correct
ONLN.US ProShares Online Retail ETF 20251106 0 59.7 59.7 58.066 58.066 23882 58.0144 down down correct
ONOF.US Global X Funds 20251106 0 37.51 37.51 37.2 37.2 2800 36.8802 down down correct
OPER.US ETF Series Solutions 20251106 0 100.116 100.116 100.08 100.095 1700 98.8822 down down correct
OUNZ.US VanEck Merk Gold Trust 20251106 0 38.42 38.53 38.18 38.31 937300 38.31 down down correct
OVB.US Overlay Shares Core Bond ETF 20251106 0 20.605 20.7 20.605 20.635 34800 20.1419 up up correct
OVF.US Overlay Shares Foreign Equity ETF 20251106 0 28.94 29.05 28.94 28.961 1500 27.4874 up up correct
OVL.US Overlay Shares Large Cap Equity ETF 20251106 0 52.8 52.8 52.09 52.138 7100 50.8399 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251106 0 39.31 39.43 39.267 39.267 44900 39.149 down up incorrect
OVM.US Overlay Shares Municipal Bond ETF 20251106 0 21.51 21.55 21.5 21.535 23200 21.0746 up down incorrect
OVS.US Overlay Shares Small Cap Equity ETF 20251106 0 34.77 34.9 34.714 34.714 5400 33.678 down down correct
OVT.US Listed Funds Trust 20251106 0 22.56 22.56 22.05 22.092 73100 21.381 down down correct
OWNS.US Impact Shares Trust I 20251106 0 17.53 17.56 17.53 17.53 5200 17.328
PAB.US PGIM ETF Trust 20251106 0 42.957 42.957 42.94 42.94 8500 42.2852 down down correct
PALC.US Pacer Lunt Large Cap Multi 20251106 0 51.23 51.23 50.716 50.844 23200 50.4683 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251106 0 127.94 129 124.26 125.44 258100 125.44 down down correct
PAMC.US Pacer Lunt MidCap Multi 20251106 0 46.07 46.07 45.37 45.56 2600 45.1436 down down correct
PBD.US Invesco Global Clean Energy ETF 20251106 0 16.95 17.09 16.64 16.74 13858 16.6469 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251106 0 77.42 77.42 76.32 76.3262 4531 75.9386 down down correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251106 0 42.98 42.98 42.685 42.7105 10509 42.599 down down correct
PBP.US Invesco Exchange 20251106 0 22.65 22.65 22.5 22.52 62379 21.524 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251106 0 32.87 32.915 31.42 31.49 1121215 31.3679 down down correct
PCEF.US Invesco Exchange 20251106 0 19.96 19.96 19.84 19.8454 115017 19.3324 down down correct
PCY.US Invesco Exchange 20251106 0 21.76 21.79 21.72 21.72 329000 21.2989 down up incorrect
PDN.US Invesco FTSE RAFI Developed Markets ex 20251106 0 40.71 40.79 40.4902 40.5895 23779 40.1038 down down correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251106 0 57.35 57.35 56.85 56.94 13372 56.8754 down down correct
PEXL.US Pacer Funds Trust 20251106 0 58.55 58.55 57.9154 57.9154 1076 57.7709 down down correct
PFFA.US ETFis Series Trust I 20251106 0 21.5 21.52 21.44 21.48 678044 20.8133 down down correct
PFFD.US Global X U.S. Preferred ETF 20251106 0 19.02 19.09 18.99 19.04 478546 18.6458 up up correct
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251106 0 8.5393 8.5393 8.5393 8.5393 22 8.2047
PFFR.US ETFis Series Trust I 20251106 0 18.3 18.5199 18.23 18.314 20729 17.8313 up up correct
PFFV.US Global X Variable Rate Preferred ETF 20251106 0 22.79 22.82 22.77 22.8 87500 22.0817 up up correct
PFIG.US Invesco Exchange 20251106 0 24.27 24.28 24.23 24.27 16896 23.9272
PFIX.US Simplify Exchange Traded Funds 20251106 0 45.76 46.53 45.6 45.92 196200 43.2695 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251106 0 19.64 19.69 19.64 19.65 96200 19.2932 up up correct
PFUT.US Putnam Sustainable Future ETF 20251106 0 25.21 25.286 25.21 25.286 10500 25.286 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251106 0 17.59 17.59 17.47 17.47 587216 17.0702 down down correct
PGF.US Invesco Financial Preferred ETF 20251106 0 14.44 14.4531 14.405 14.45 122800 14.1607 up up correct
PGHY.US Invesco Exchange 20251106 0 19.9 19.95 19.87 19.9 23229 19.427
PGRO.US Putnam Focused Large Cap Growth ETF 20251106 0 45.21 45.21 44.654 44.654 10400 44.6445 down down correct
PGX.US Invesco Preferred ETF 20251106 0 11.43 11.46 11.4199 11.44 2423971 11.2094 up up correct
PHB.US Invesco Exchange 20251106 0 18.5 18.51 18.4701 18.4994 65311 18.1544 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251106 0 37.54 37.86 37.54 37.6284 52317 37.4628 up up correct
PHYL.US PGIM Active High Yield Bond ETF 20251106 0 35.32 35.32 35.2705 35.29 95770 34.5696 down down correct
PHYS.US Sprott Physical Gold Trust 20251106 0 30.24 30.31 30.07 30.17 1918100 30.17 down down correct
PICB.US Invesco Exchange 20251106 0 23.54 23.57 23.49 23.5688 33651 23.2979 up up correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251106 0 95.16 95.16 95.16 95.16 100 94.3324
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251106 0 8.36 8.38 8.14 8.26 59764 8.239 down up incorrect
PIN.US Invesco India ETF 20251106 0 26.08 26.08 25.89 25.92 23651 24.2541 down down correct
PINK.US Simplify Exchange Traded Funds 20251106 0 32.85 32.945 32.67 32.73 577800 32.6422 down down correct
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251106 0 97.05 97.545 96.97 97.35 15056 97.1255 up up correct
PKB.US Invesco Dynamic Building & Construction ETF 20251106 0 96.03 96.03 94.2601 94.5012 10168 94.4662 down down correct
PLDR.US Putnam Sustainable Leaders ETF 20251106 0 36.78 36.78 36.51 36.55 19300 36.4134 down down correct
PLTM.US GraniteShares Platinum Trust 20251106 0 14.95 15.11 14.63 14.753 356509 14.753 down down correct
PPA.US Invesco Aerospace & Defense ETF 20251106 0 154.3 154.51 152.37 152.57 170200 152.57 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251106 0 141.5 142.74 138.07 139.56 431923 139.56 down down correct
PQDI.US Principal Exchange 20251106 0 19.52 19.55 19.51 19.513 2200 19.1663 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251106 0 19.06 19.1199 19.04 19.06 271661 18.733
PRF.US Invesco FTSE RAFI US 1000 ETF 20251106 0 45.53 45.725 45.3 45.35 331510 45.1679 down down correct
PSI.US Invesco Dynamic Semiconductors ETF 20251106 0 77.84 78.7 76.4 76.95 88160 76.9452 down up incorrect
PSIL.US PSIL 20251106 0 18 18 17.57 17.9 16400 16.2804 down up incorrect
PSK.US SPDR ICE Preferred Securities ETF 20251106 0 32.48 32.485 32.338 32.3937 71617 31.6741 down down correct
PSLV.US Sprott Physical Silver Trust 20251106 0 15.98 16.04 15.78 15.91 5780600 15.91 down down correct
PSP.US Invesco Exchange 20251106 0 66.03 66.03 65.2 65.64 20912 64.2224 down up incorrect
PSQ.US ProShares Trust 20251106 0 30.08 30.6375 30.0713 30.57 10598070 30.1647 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251106 0 91.21 91.21 90.8679 90.8679 1466 90.2736 down up incorrect
PST.US ProShares UltraShort 7 20251106 0 22.07 22.07 21.9946 22.0167 24376 21.8179 down down correct
PTBD.US Pacer Funds Trust 20251106 0 19.47 19.586 19.47 19.565 28000 19.1848 up up correct
PTEST.US X 20251106 0 24.97 24.97 24.97 24.97 22770 24.97
PTIN.US Pacer Trendpilot International ETF 20251106 0 31.12 31.12 30.79 30.9899 22290 30.2337 down down correct
PULS.US PGIM Ultra Short Bond ETF 20251106 0 49.65 49.66 49.64 49.65 2283998 48.8915
PUTW.US WisdomTree Trust 20251106 0 33.6 33.6 33.1501 33.2266 113422 33.2266 down down correct
PVI.US Invesco Exchange 20251106 0 24.84 24.89 24.791 24.8549 3023 24.6622 up up correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251106 0 128.51 128.51 126.27 126.63 30900 126.63 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251106 0 64.71 64.99 64.6445 64.77 63191 64.5031 up up correct
PWZ.US Invesco Exchange 20251106 0 24.27 24.27 24.222 24.27 190935 23.97
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251106 0 27.96 28.51 27.96 28.04 16750 27.8604 up down incorrect
PXF.US Invesco FTSE RAFI Developed Markets ex 20251106 0 62.27 62.4425 61.99 62.13 25963 61.395 down up incorrect
PXH.US Invesco Exchange 20251106 0 26.07 26.17 25.89 25.945 227194 25.5676 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251106 0 29.96 29.96 29.4548 29.6351 1915 29.3778 down down correct
PZA.US Invesco Exchange 20251106 0 23.33 23.33 23.27 23.32 665256 23.0301 down down correct
PZT.US Invesco Exchange 20251106 0 22.6 22.6 22.44 22.54 15262 22.268 down down correct
QAI.US IQ Hedge Multi 20251106 0 33.83 33.83 33.6 33.64 244587 33.1429 down down correct
QARP.US DBX ETF Trust 20251106 0 57.15 57.35 57.11 57.1734 4490 56.9944 up up correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251106 0 79.68 79.68 79.08 79.222 9026 78.6928 down down correct
QDF.US FlexShares Trust 20251106 0 79.48 79.49 78.8 78.907 33285 78.4489 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251106 0 34.04 34.04 33.93 33.96 9595 33.6122 down down correct
QDPL.US Pacer Funds Trust 20251106 0 42.35 42.37 41.901 41.94 116900 41.2363 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251106 0 88.09 88.18 87.8 87.99 22626 86.7483 down down correct
QEMM.US SPDR Index Shares Funds 20251106 0 67.86 68.05 67.77 67.8499 4031 65.3415 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251106 0 114.76 114.76 113 113.36 50689 113.2756 down down correct
QID.US ProShares UltraShort QQQ 20251106 0 20.08 20.81 20.065 20.72 14623940 20.336 up up correct
QINT.US American Century Quality Diversified International ETF 20251106 0 61.59 61.62 61.32 61.4625 19543 60.6922 down down correct
QLD.US ProShares Ultra QQQ 20251106 0 145.82 145.92 140.44 141.06 7409600 70.5076 down down correct
QLTA.US iShares Aaa 20251106 0 48.27 48.31 48.245 48.3 405221 47.6024 up up correct
QLV.US FlexShares US Quality Low Volatility Index Fund 20251106 0 71.054 71.159 70.8 70.86 4400 70.5088 down up incorrect
QLVD.US FlexShares Developed Markets ex 20251106 0 30.82 30.82 30.82 30.82 200 30.5523
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251106 0 29.619 29.619 29.619 29.619 100 29.1748
QPX.US AdvisorShares Q Dynamic Growth ETF 20251106 0 43.93 43.93 43.341 43.341 1100 43.341 down up incorrect
QQH.US HCM Defender 100 Index ETF 20251106 0 79.498 79.498 77.64 77.704 32400 77.538 down down correct
QQQE.US Direxion NASDAQ 20251106 0 102.5 102.5 100.84 101.09 300489 100.9138 down down correct
QRFT.US QRAFT AI 20251106 0 61.37 61.46 61.176 61.268 2100 61.2407 down down correct
QTUM.US Defiance Quantum ETF 20251106 0 112.21 112.58 109.8 110.42 499181 109.9793 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251106 0 53.63 53.63 53.63 53.63 100 53.63
QUS.US SPDR MSCI USA StrategicFactors ETF 20251106 0 171.2615 171.2615 169.8227 170.13 35217 168.7269 down down correct
QVML.US Invesco Exchange 20251106 0 39.601 39.65 39.35 39.483 28300 39.3719 down down correct
QVMM.US Invesco Exchange 20251106 0 30.09 30.09 29.853 29.853 80000 29.7528 down up incorrect
QVMS.US Invesco Exchange 20251106 0 27.75 27.75 27.522 27.522 100 27.4371 down up incorrect
QWLD.US SPDR MSCI World StrategicFactors ETF 20251106 0 140.3 140.36 139.79 140.0665 5808 138.642 down up incorrect
RAAX.US VanEck Inflation Allocation ETF 20251106 0 34.4 34.52 34.12 34.25 28861 33.4849 down up incorrect
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251106 0 40.73 40.76 40.5 40.57 13283 40.4076 down up incorrect
RAVI.US FlexShares Ready Access Variable Income Fund 20251106 0 75.39 75.42 75.39 75.42 80069 74.3584 up up correct
RAYC.US The Advisors' Inner Circle Fund III 20251106 0 18.49 18.49 18.33 18.442 129300 18.0819 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251106 0 23.83 23.98 23.83 23.84 2700 22.6678 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251106 0 51.94 52.37 51.82 51.82 30674 51.3013 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251106 0 35.43 35.54 35.4 35.4 2000 34.7548 down down correct
RECS.US Columbia ETF Trust I 20251106 0 40.61 40.66 40.13 40.25 1100800 39.8016 down down correct
REET.US iShares Global REIT ETF 20251106 0 25.27 25.31 25.1399 25.18 1365507 24.8009 down up incorrect
REK.US ProShares Short Real Estate 20251106 0 17.16 17.2175 17.13 17.2175 6441 17.0741 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20251106 0 7.98 8.04 7.42 7.48 526700 7.48 down down correct
REVS.US Columbia Research Enhanced Value ETF 20251106 0 27.805 27.84 27.719 27.759 6200 27.178 down down correct
REW.US ProShares UltraShort Technology 20251106 0 5.4 5.64 5.4 5.59 43450 11.006 up up correct
REZ.US iShares Trust 20251106 0 83.04 83.0838 82.65 82.65 46528 81.7562 down down correct
RFCI.US ALPS ETF Trust 20251106 0 22.77 22.775 22.77 22.775 326 22.4379 up up correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251106 0 63.069 63.069 62.6003 62.683 3572 62.3019 down down correct
RFFC.US RiverFront Dynamic US Flex 20251106 0 65.4244 65.4244 65.4244 65.4244 62 65.3082
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251106 0 51.36 51.36 50.86 51.05 4802 51.022 down down correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251106 0 125.93 125.93 124.4953 124.4953 5100 123.9055 down down correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251106 0 55.68 55.68 55.12 55.155 503555 55.0675 down down correct
RHRX.US Starboard Investment Trust 20251106 0 18.38 18.38 18.204 18.204 600 18.204 down up incorrect
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251106 0 28.38 28.5 28.21 28.2102 31361 27.99 down up incorrect
RHTX.US Starboard Investment Trust 20251106 0 17.898 17.898 17.898 17.898 0 17.898
RIET.US Hoya Capital High Dividend Yield ETF 20251106 0 9.28 9.28 9.18 9.201 40200 8.8752 down up incorrect
RIGS.US RiverFront Strategic Income Fund 20251106 0 23.1 23.24 23.1 23.17 7885 22.8075 up up correct
RINF.US ProShares Inflation Expectations ETF 20251106 0 32.36 32.36 32.33 32.33 1716 31.9696 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251106 0 29.205 29.22 29.12 29.1474 7999 29.0754 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251106 0 36.04 36.09 35.81 36.04 25900 35.3367
RLY.US SSGA Active Trust 20251106 0 30.71 30.9 30.71 30.81 91035 30.1758 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251106 0 29.117 29.15 28.98 29.06 17600 28.552 down down correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251106 0 69.5 69.5 67.88 68.22 117495 67.9349 down down correct
RODM.US Lattice Strategies Trust 20251106 0 35.65 35.73 35.5708 35.67 52243 35.178 up down incorrect
ROKT.US SPDR Kensho Final Frontiers ETF 20251106 0 78.8 79.01 77.3 77.41 6800 77.368 down up incorrect
ROM.US ProShares Trust 20251106 0 100.17 100.17 95.4 96.37 40200 96.3541 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20251106 0 45.11 45.11 44.95 44.96 800 44.6061 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251106 0 57.54 57.54 56.95 57.07 19250 56.7754 down up incorrect
RPAR.US RPAR Risk Parity ETF 20251106 0 21.4 21.41 21.3565 21.378 52557 21.285 down up incorrect
RPG.US Invesco S&P 500 Pure Growth ETF 20251106 0 46.3 46.482 45.7 45.91 631218 45.9032 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251106 0 99.04 99.625 98.445 98.48 267212 97.9609 down down correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251106 0 187.14 187.94 185.63 186 19140760 185.2633 down up incorrect
RSPE.US Invesco Exchange 20251106 0 28.78 28.78 28.56 28.617 4500 28.5168 down up incorrect
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251106 0 31.58 31.6755 31.28 31.28 14931 31.1213 down down correct
RVNU.US DBX ETF Trust 20251106 0 24.89 24.89 24.75 24.84 15347 24.5484 down down correct
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251106 0 47.7 47.79 46.92 47.02 60674 46.8816 down down correct
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251106 0 123.22 123.785 122 122.0006 21642 121.6526 down down correct
RWL.US Invesco S&P 500 Revenue ETF 20251106 0 111.63 112.07 111.08 111.34 260033 110.9606 down down correct
RWM.US ProShares Short Russell2000 20251106 0 16.66 16.97 16.64 16.93 14473710 16.7425 up up correct
RWO.US SPDR Index Shares Funds 20251106 0 45.3 45.43 45.155 45.29 15022 44.8019 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251106 0 98.84 99.18 98.53 98.69 965121 97.4847 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251106 0 27.81 27.86 27.67 27.86 25878 27.5914 up up correct
RXD.US ProShares UltraShort Health Care 20251106 0 10.53 10.53 10.31 10.32 12100 10.2407 down down correct
RXI.US iShares Trust 20251106 0 203.57 204.2966 203.39 203.3998 3575 201.7165 down up incorrect
RXL.US ProShares Ultra Health Care 20251106 0 46.38 46.45 45.79 46.43 5000 46.2662 up up correct
RYJ.US Invesco Raymond James SB 20251106 0 73.05 73.41 72.53 72.5553 4653 72.5553 down down correct
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251106 0 53.58 53.58 53.2864 53.2864 4144 53.2395 down up incorrect
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251106 0 115.96 116.1715 114.3291 114.3291 2448 113.942 down down correct
SAA.US ProShares Trust 20251106 0 24.97 24.97 24.08 24.11 164118 23.9955 down down correct
SAEF.US Schwab Strategic Trust 20251106 0 26.3 26.3 26.1 26.119 2600 26.0764 down down correct
SBB.US ProShares Short SmallCap600 20251106 0 14.05 14.17 14.05 14.1626 22775 14.0393 up down incorrect
SBIO.US ALPS ETF Trust 20251106 0 43.94 44.5 43.89 44.27 96000 44.27 up up correct
SCC.US ProShares UltraShort Consumer Services 20251106 0 14.4334 15.0645 14.4334 14.9215 50610 14.7577 up up correct
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251106 0 36.497 36.497 36.497 36.497 100 36.497
SCHA.US Schwab U.S. Small 20251106 0 27.9 27.9499 27.435 27.49 3108633 27.3663 down down correct
SCHB.US Schwab U.S. Broad Market ETF 20251106 0 26.06 26.09 25.73 25.78 9153400 25.6996 down down correct
SCHC.US Schwab Strategic Trust 20251106 0 44.52 44.62 44.19 44.43 447113 42.9215 down down correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251106 0 26.55 26.67 26.46 26.52 15867800 26.2515 down down correct
SCHE.US Schwab Emerging Markets Equity ETF 20251106 0 33.85 33.91 33.55 33.64 1897600 32.7315 down down correct
SCHF.US Schwab Strategic Trust 20251106 0 23.67 23.7 23.5045 23.58 11356870 22.924 down up incorrect
SCHG.US Schwab Strategic Trust 20251106 0 32.95 32.96 32.33 32.43 14464010 32.3985 down up incorrect
SCHH.US Schwab U.S. REIT ETF 20251106 0 21.11 21.17 21.03 21.03 9991750 20.8074 down down correct
SCHI.US Schwab 5 20251106 0 22.97 22.99 22.96 22.98 1120100 22.6095 up up correct
SCHJ.US Schwab 1 20251106 0 24.85 24.85 24.84 24.85 151000 24.4876
SCHK.US Schwab 1000 ETF 20251106 0 32.59 32.62 32.185 32.26 1176309 32.1629 down up incorrect
SCHM.US Schwab U.S. Mid 20251106 0 29.4 29.51 28.98 29.08 1402009 28.9516 down up incorrect
SCHO.US Schwab Short 20251106 0 24.33 24.36 24.33 24.36 2883072 24.0558 up up correct
SCHP.US Schwab U.S. TIPS ETF 20251106 0 26.82 26.84 26.8045 26.81 4270196 26.541 down down correct
SCHQ.US Schwab Long 20251106 0 32.35 32.45 32.33 32.42 585900 31.9433 up up correct
SCHR.US Schwab Strategic Trust 20251106 0 25.11 25.15 25.1 25.14 1578655 24.8273 up up correct
SCHV.US Schwab Strategic Trust 20251106 0 28.82 28.92 28.685 28.75 2887149 28.5888 down down correct
SCHX.US Schwab U.S. Large 20251106 0 26.74 26.78 26.42 26.49 17402100 26.4105 down down correct
SCHY.US Schwab Strategic Trust 20251106 0 28.41 28.506 28.385 28.47 369000 28.164 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251106 0 23.42 23.4699 23.3904 23.46 1801852 23.15 up up correct
SCJ.US iShares MSCI Japan Small 20251106 0 91.1 91.15 90.66 90.9274 42172 89.0086 down down correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251106 0 18.53 18.71 18.39 18.49 1814600 18.49 down down correct
SCRD.US SCRD 20251106 0 42.1294 42.13 42.1294 42.13 107 41.404 up up correct
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251106 0 22.97 23.01 22.8497 22.91 63454 22.1012 down down correct
SDD.US ProShares UltraShort SmallCap600 20251106 0 13.18 13.5003 13.18 13.5003 15532 13.2905 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251106 0 29.74 29.77 29.64 29.6963 10716 29.1747 down down correct
SDIV.US Global X SuperDividend ETF 20251106 0 23.74 23.79 23.62 23.68 421976 22.9645 down down correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251106 0 58.68 58.97 58.46 58.483 13580 57.9593 down down correct
SDOW.US ProShares UltraPro Short Dow30 20251106 0 34.19 35.0985 33.89 34.78 3745535 34.2962 up down incorrect
SDP.US ProShares UltraShort Utilities 20251106 0 11.77 11.92 11.77 11.92 9300 11.6889 up down incorrect
SDS.US ProShares UltraShort S&P500 20251106 0 14.1 14.4299 14.06 14.36 8546734 70.5673 up up correct
SDY.US SPDR S&P Dividend ETF 20251106 0 136.34 136.88 135.98 136.08 291517 135.0938 down down correct
SEF.US ProShares Short Financials 20251106 0 32.161 32.447 32.161 32.2988 5347 31.953 up up correct
SEIX.US Virtus ETF Trust II 20251106 0 23.46 23.46 23.4 23.44 339700 22.8801 down down correct
SFY.US Tidal ETF Trust 20251106 0 132.66 132.69 130.551 130.73 22500 130.134 down down correct
SFYF.US SoFi Social 50 ETF 20251106 0 56.8 56.8 55.383 55.47 4800 55.3788 down down correct
SFYX.US Tidal ETF Trust 20251106 0 15.9 15.9 15.7 15.707 2100 15.5981 down down correct
SGDJ.US Sprott Funds Trust 20251106 0 70.75 71.53 69.379 69.63 37400 64.1736 down down correct
SGDM.US Sprott Gold Miners ETF 20251106 0 58.01 59.0728 57.64 57.7 48799 57.0989 down down correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251106 0 38.04 38.15 37.8 37.94 3655600 37.94 down down correct
SGOV.US iShares Trust 20251106 0 100.43 100.43 100.42 100.43 16658100 99.2204
SH.US ProShares Short S&P500 20251106 0 36.6 37.02 36.55 36.93 10913300 36.443 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251106 0 130.01 130.01 128.635 128.71 4561 127.9125 down up incorrect
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251106 0 47.93 47.965 47.88 47.88 123324 47.4535 down up incorrect
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251106 0 45.2879 45.2879 45.2879 45.2879 0 44.6783
SHYG.US iShares Trust 20251106 0 42.79 42.81 42.7 42.75 2728185 41.766 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251106 0 44.9 44.9 44.8 44.8692 15732 43.8715 down down correct
SIFI.US Harbor Scientific Alpha Income 20251106 0 44.25 44.25 44.25 44.25 120 43.0114
SIHY.US Harbor ETF Trust 20251106 0 45.82 45.84 45.61 45.71 33000 44.4619 down down correct
SIJ.US ProShares UltraShort Industrials 20251106 0 11.8335 11.87 11.75 11.8252 758 11.6698 down down correct
SIL.US Global X Silver Miners ETF 20251106 0 63.42 64.76 62.65 63.11 2549206 62.4378 down down correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251106 0 21.31 22.08 21.035 21.2 5315888 20.8085 down down correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251106 0 46.6 46.6 45.55 45.65 4900 45.5569 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251106 0 45.87 46.08 45.38 45.71 734100 45.71 down up incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20251106 0 48.5 48.51 48.41 48.44 1600 48.1669 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20251106 0 37.83 37.942 37.83 37.942 6700 37.747 up up correct
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251106 0 35.855 36.015 35.855 36.015 1800 35.701 up up correct
SIXS.US 6 Meridian Small Cap Equity ETF 20251106 0 49.14 49.14 48.815 48.815 400 48.4198 down down correct
SIZE.US iShares MSCI USA Size Factor ETF 20251106 0 159.61 159.61 158.4 158.68 9421 157.947 down down correct
SJB.US ProShares Trust 20251106 0 15.48 15.53 15.48 15.49 226015 15.3225 up down incorrect
SJNK.US SPDR Series Trust 20251106 0 25.29 25.29 25.23 25.28 7239309 24.7148 down up incorrect
SKF.US ProShares UltraShort Financials 20251106 0 27.98 28.38 27.93 28.0821 13109 27.6868 up up correct
SLV.US iShares Silver Trust 20251106 0 43.66 43.9 43.24 43.55 15957900 43.55 down down correct
SLX.US VanEck Vectors Steel ETF 20251106 0 77.54 78.49 77.408 77.51 27375 76.3056 down down correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251106 0 93.84 93.94 92.5 92.58 114238 92.462 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251106 0 88.85 88.99 87.48 87.52 158820 86.9703 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251106 0 13.428 13.99 13.428 13.8521 9754 13.6865 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251106 0 3.97 4.0293 3.7 3.77 31704 3.5723 down down correct
SMLF.US iShares MSCI USA Small 20251106 0 74.2 74.3 72.875 72.91 179458 72.6801 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251106 0 19.91 19.917 19.91 19.917 800 19.6026 up up correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251106 0 126.64 126.65 126.439 126.439 1071 125.4637 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251106 0 50.41 50.41 50.36 50.402 68265 49.9462 down down correct
SMN.US ProShares Trust 20251106 0 15.02 15.2505 14.95 15.2505 1015 15.0845 up up correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251106 0 136.7 136.7 135.97 135.97 2500 133.894 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251106 0 61.23 61.27 60.575 60.67 449485 60.4804 down down correct
SOXL.US Direxion Shares ETF Trust 20251106 0 46.46 46.99 42.15 43.01 106419600 43.01 down down correct
SOXS.US Direxion Shares ETF Trust 20251106 0 3.34 3.65 3.31 3.57 19583250 70.4557 up up correct
SOYB.US Teucrium Soybean 20251106 0 23.3 23.3 22.9 22.98 290500 22.98 down down correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251106 0 25.84 25.87 25.8008 25.85 1946318 25.5118 up up correct
SPBO.US SPDR Portfolio Corporate Bond ETF 20251106 0 29.45 29.48 29.44 29.48 407100 28.9934 up up correct
SPCX.US Collaborative Investment Series Trust 20251106 0 25.66 25.758 25.66 25.758 200 22.1206 up up correct
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251106 0 39.784 39.784 39.29 39.342 19000 39.2426 down down correct
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251106 0 9.53 9.635 9.51 9.62 42620539 9.5437 up up correct
SPDV.US AAM S&P 500 High Dividend Value ETF 20251106 0 33.96 33.96 33.68 33.7167 2792 33.2921 down down correct
SPDW.US SPDR Portfolio Developed World ex 20251106 0 43.29 43.345 42.98 43.11 5389135 42.3456 down down correct
SPEM.US SPDR Portfolio Emerging Markets ETF 20251106 0 47.57 47.66 47.16 47.29 1241500 46.5136 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251106 0 49.8 49.83 49.54 49.64 37600 49.0793 down down correct
SPFF.US Global X SuperIncome Preferred ETF 20251106 0 9.17 9.21 9.1 9.112 16142 8.8921 down down correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251106 0 76.15 76.21 75.44 75.61 42200 74.7312 down up incorrect
SPGP.US Invesco S&P 500 GARP ETF 20251106 0 110.81 111.08 109.75 110.02 132500 109.8134 down down correct
SPHB.US Invesco S&P 500 High Beta ETF 20251106 0 113.6 114.21 111.35 112.02 383883 111.84 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251106 0 47.17 47.51 47.0842 47.13 771748 46.3604 down up incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20251106 0 73.36 73.44 72.9545 73.18 1531984 72.9614 down up incorrect
SPHY.US SPDR Series Trust 20251106 0 23.62 23.63 23.57 23.6 5986200 23.0506 down down correct
SPIB.US SPDR Series Trust 20251106 0 33.79 33.8 33.7601 33.79 3827538 33.3035
SPIP.US SPDR Series Trust 20251106 0 26.21 26.23 26.2 26.22 827000 26.0189 up up correct
SPLB.US SPDR Series Trust 20251106 0 22.9 22.94 22.8741 22.94 1505539 22.542 up up correct
SPLV.US Invesco Exchange 20251106 0 70.72 71.01 70.55 70.61 4347484 70.0928 down down correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251106 0 22.49 22.52 22.47 22.51 588300 22.1604 up up correct
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251106 0 56.84 57.03 56.04 56.24 2450446 56.032 down up incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20251106 0 119.46 119.56 117.7 118.14 2316599 117.8524 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20251106 0 13.7 13.8 13.33 13.45 890200 13.45 down down correct
SPRE.US Tidal ETF Trust 20251106 0 19.27 19.334 19.2 19.242 43700 18.9871 down down correct
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251106 0 30.17 30.18 30.17 30.18 2232712 29.7506 up up correct
SPSK.US Tidal ETF Trust 20251106 0 18.61 18.62 18.51 18.56 446200 18.1142 down up incorrect
SPSM.US SPDR Series Trust 20251106 0 46.2 46.34 45.56 45.61 2055283 45.3855 down up incorrect
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251106 0 28.88 28.9299 28.8713 28.91 2159365 28.5534 up up correct
SPTL.US SPDR Series Trust 20251106 0 27.01 27.0899 26.995 27.07 4123548 26.7109 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251106 0 81.79 81.88 80.81 81.02 680632 80.7799 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251106 0 29.26 29.27 29.25 29.27 793073 28.9 up up correct
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251106 0 50.3 50.3 49.509 49.523 4500 46.109 down down correct
SPUS.US Tidal ETF Trust 20251106 0 50.93 50.958 50.16 50.34 1068500 50.2438 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251106 0 184.12 184.12 180.2951 180.69 20459 178.7486 down down correct
SPVM.US Invesco Exchange 20251106 0 65.0026 65.0026 64.6 64.6 1138 64.304 down down correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251106 0 54.681 54.681 54.2687 54.2687 1934 53.9321 down down correct
SPXE.US ProShares S&P 500 ex 20251106 0 72.81 72.97 72.5486 72.5486 4277 72.3495 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251106 0 218.44 219.31 210.93 212.36 3689837 212.1971 down down correct
SPXN.US ProShares S&P 500 ex 20251106 0 72.95 73.15 72.8477 72.8477 1923 72.6605 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251106 0 36.48 37.725 36.33 37.47 6886780 37.2635 up up correct
SPXT.US ProShares S&P 500 ex 20251106 0 100.85 100.9375 100.4094 100.5775 5985 100.1921 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251106 0 12.97 13.4145 12.9216 13.33 10951010 52.2815 up up correct
SPXV.US ProShares S&P 500 ex 20251106 0 73.82 73.82 73.4877 73.4877 478 73.2888 down down correct
SPY.US SPDR S&P 500 ETF Trust 20251106 0 676.47 677.38 668.72 670.31 85035297 668.3351 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251106 0 43.17 43.17 42.785 42.828 7700 42.7285 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251106 0 42.37 42.6435 42.165 42.22 3501822 41.6891 down down correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251106 0 106.95 106.99 105.11 105.44 3681835 105.2805 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251106 0 55.7 55.87 55.41 55.45 2294060 55.1451 down down correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251106 0 55.71 55.755 55.135 55.21 67521 55.0794 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251106 0 41.27 41.28 41.23 41.27 9138326 40.2881
SRS.US ProShares Trust 20251106 0 48.7688 49.36 48.7174 49.35 11154 48.9246 up down incorrect
SRTY.US ProShares Trust 20251106 0 11.3 11.8822 11.24 11.84 2695683 46.5111 up up correct
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251106 0 30.73 30.73 30.45 30.45 46640 29.7862 down down correct
SSG.US ProShares UltraShort Semiconductors 20251106 0 7.61 8.12 7.5 8.04 266137 31.6496 up up correct
SSO.US ProShares Ultra S&P500 20251106 0 114.78 115.09 112.14 112.64 7609656 56.2094 down down correct
SSPY.US Syntax ETF Trust 20251106 0 85.14 85.15 85.14 85.15 1100 83.9972 up up correct
STIP.US iShares 0 20251106 0 102.83 102.8599 102.79 102.81 1900199 102.0966 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251106 0 32.37 32.49 32.37 32.418 400 32.0928 up up correct
STPZ.US PIMCO 1 20251106 0 53.85 53.88 53.85 53.88 18251 53.5408 up up correct
SUB.US iShares Short 20251106 0 106.3 106.3474 106.27 106.34 501137 105.4458 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251106 0 138.3 138.36 136.68 137.07 52900 136.7226 down up incorrect
SVOL.US Simplify Volatility Premium ETF 20251106 0 17.65 17.67 17.37 17.39 296500 16.2161 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251106 0 32.6146 32.629 32.415 32.4245 11598 32.193 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20251106 0 32.702 32.702 32.702 32.702 100 32.702
SZK.US ProShares UltraShort Consumer Goods 20251106 0 13.6 13.86 13.6 13.6906 3141 13.5814 up up correct
SZNE.US Pacer Funds Trust 20251106 0 33.725 33.742 33.6199 33.6199 562 33.3353 down down correct
TAAG.US Trend Aggregation Growth ETF 20251106 0 0.0247 0.0247 0.0247 0.0247 0 0.0247
TAGG.US TagLikeMe Corp 20251106 0 43.2279 43.23 43.17 43.18 212407 42.5491 down down correct
TAGS.US Teucrium Commodity Trust 20251106 0 23.49 23.49 23.24 23.24 4700 23.24 down down correct
TAN.US Invesco Exchange 20251106 0 51.6 51.79 50.03 50.24 1282822 50.24 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251106 0 50.56 50.56 50.47 50.51 14538 49.8596 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251106 0 23.65 23.6535 23.59 23.61 168269 23.3981 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251106 0 33.41 33.47 33.21 33.25 471940 32.9553 down down correct
TBUX.US T. Rowe Price Exchange 20251106 0 49.87 49.9 49.85 49.88 221600 49.1235 up up correct
TBX.US ProShares Trust 20251106 0 27.92 27.92 27.85 27.8699 16929 27.5741 down down correct
TCHP.US T. Rowe Price Exchange 20251106 0 49.71 49.71 48.797 48.88 129700 48.88 down down correct
TDSB.US Exchange Listed Funds Trust 20251106 0 23.73 23.75 23.715 23.725 19200 23.5983 down down correct
TDSC.US Exchange Listed Funds Trust 20251106 0 25.05 25.103 25.019 25.019 14800 24.8888 down down correct
TDTF.US FlexShares iBoxx 5 20251106 0 24.13 24.1665 24.13 24.14 66751 23.9582 up up correct
TDTT.US FlexShares Trust 20251106 0 24.17 24.19 24.17 24.17 236290 23.9957
TDVG.US T. Rowe Price Exchange 20251106 0 44 44.05 43.795 43.85 53200 43.7338 down down correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251106 0 62.2 62.2 61.09 61.24 14217 61.1661 down down correct
TECL.US Direxion Shares ETF Trust 20251106 0 138.44 138.44 128.38 130.9 1807387 123.2109 down down correct
TECS.US Direxion Shares ETF Trust 20251106 0 16.7 17.88 16.67 17.61 3716673 17.4144 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251106 0 43.27 43.4 42.968 43.01 21300 42.784 down down correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251106 0 45.76 45.77 45.71 45.75 750758 45.2192 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251106 0 50.46 50.47 50.46 50.47 1598000 49.8574 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20251106 0 46.49 46.49 45.75 45.75 11000 45.75 down down correct
THD.US iShares MSCI Thailand ETF 20251106 0 60.56 60.68 60.38 60.55 89654 59.7462 down up incorrect
THNQ.US Robo Global Artificial Intelligence ETF 20251106 0 67.47 67.47 65.6164 66.04 37656 65.9065 down up incorrect
TINT.US ProShares Trust 20251106 0 32.5 32.5 32.412 32.412 300 32.3704 down down correct
TINY.US ProShares Trust 20251106 0 53.2 53.2 50.52 50.945 500 50.8896 down down correct
TIP.US iShares TIPS Bond ETF 20251106 0 110.85 110.96 110.82 110.88 2394500 110.2165 up up correct
TIPX.US SPDR Bloomberg Barclays 1 20251106 0 19.19 19.2 19.18 19.18 336181 19.0378 down up incorrect
TIPZ.US PIMCO ETF Trust 20251106 0 53.46 53.47 53.4353 53.45 5505 53.0506 down down correct
TLH.US iShares Trust 20251106 0 103.15 103.4587 103.115 103.36 927315 101.902 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251106 0 88.3831 88.57 88.24 88.3605 2416 87.0758 down down correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251106 0 64.92 65.04 64.4 64.54 3100 62.8867 down down correct
TMF.US Direxion Shares ETF Trust 20251106 0 40.77 41.17 40.75 41.03 5559000 40.5357 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251106 0 34.49 34.51 34.1312 34.25 1186923 34.1424 down up incorrect
TNA.US Direxion Shares ETF Trust 20251106 0 45.46 45.74 43.06 43.26 14540480 43.234 down down correct
TOK.US iShares MSCI Kokusai ETF 20251106 0 135.5813 135.61 135.31 135.3564 1233 134.4093 down up incorrect
TOLZ.US ProShares Trust 20251106 0 53.365 53.4132 53.25 53.2833 6144 52.9244 down down correct
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251106 0 40.4 40.46 40.3935 40.45 363536 39.7101 up up correct
TOTR.US T. Rowe Price Exchange 20251106 0 40.9 40.995 40.891 40.975 11000 40.2761 up up correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251106 0 38.05 38.203 37.894 37.894 15400 37.6705 down down correct
TPIF.US Timothy Plan International ETF 20251106 0 33.61 33.61 33.438 33.516 14800 33.2839 down down correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251106 0 26.92 26.95 26.25 26.58 9968 26.5556 down down correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251106 0 40.83 40.83 40.263 40.263 10600 40.1611 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251106 0 34.26 34.68 34.26 34.59 67839 34.2653 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251106 0 33.77 33.77 33.703 33.703 300 32.9449 down down correct
TSPA.US T. Rowe Price US Equity Research ETF 20251106 0 42.63 42.65 42.12 42.21 255158 41.9494 down down correct
TTT.US ProShares Trust 20251106 0 67.12 67.12 66.6017 66.6017 537 61.7239 down down correct
TWM.US ProShares UltraShort Russell2000 20251106 0 33.1 34.26 33 34.19 589223 33.7831 up up correct
TYD.US Direxion Daily 7 20251106 0 25.9 26.08 25.89 26.01 22500 25.7603 up up correct
TYO.US Direxion Daily 7 20251106 0 13.13 13.13 13.02 13.08 55453 13.0327 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251106 0 7.89 8.3099 7.84 8.28 49776168 8.2391 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251106 0 26.83 26.83 25.2 25.44 44913 25.3821 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251106 0 25.78 25.81 25.67 25.6866 2141 25.5559 down down correct
UBT.US ProShares Trust 20251106 0 17.55 17.653 17.548 17.627 36806 17.4446 up up correct
UCC.US ProShares Trust 20251106 0 53.14 53.14 51.05 51.337 3077 51.1931 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251106 0 27.45 27.53 27.349 27.409 1700 27.409 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251106 0 20.9 21.04 20.68 20.93 2102200 20.93 up up correct
UCON.US First Trust Exchange 20251106 0 25.22 25.22 25.195 25.22 423644 24.8223
UDN.US Invesco DB US Dollar Index Bearish Fund 20251106 0 18.43 18.4699 18.4001 18.45 156652 17.9212 up up correct
UDOW.US ProShares Trust 20251106 0 111.42 112.4318 108.45 109.43 6076722 54.5358 down down correct
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251106 0 56.77 56.81 56.3894 56.4797 5363 55.7277 down down correct
UGA.US United States Gasoline Fund LP 20251106 0 67.11 68.07 66.72 67.85 50300 67.85 up up correct
UGE.US ProShares Ultra Consumer Goods 20251106 0 15.821 16.1275 15.74 15.8798 15215 15.7595 up down incorrect
UGL.US ProShares Trust II 20251106 0 48.41 48.66 47.75 48.1 2239301 48.1 down up incorrect
UITB.US VictoryShares USAA Core Intermediate 20251106 0 47.61 47.66 47.6 47.635 86088 47.0003 up down incorrect
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251106 0 61.105 61.185 61.105 61.1206 1235 60.8383 up down incorrect
UJB.US ProShares Ultra High Yield 20251106 0 77.52 77.58 77.52 77.58 300 77.2806 up up correct
ULE.US ProShares Trust II 20251106 0 12.67 12.75 12.64 12.71 8000 12.71 up up correct
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251106 0 40.55 40.58 40.55 40.56 42136 39.9889 up down incorrect
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251106 0 89.52 89.52 88.9289 88.9289 298 88.4558 down up incorrect
UMDD.US ProShares UltraPro MidCap400 20251106 0 24.72 24.72 23.55 23.77 4889 23.701 down down correct
UMI.US USCF Midstream Energy Income Fund 20251106 0 48.4 48.77 48.4 48.634 12400 46.5259 up up correct
UNG.US United States Natural Gas Fund LP 20251106 0 13.84 14.25 13.52 14.17 19299500 14.17 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251106 0 8.18 8.27 8.05 8.25 67900 8.25 up up correct
UPRO.US ProShares UltraPro S&P500 20251106 0 114.96 115.4 110.96 111.76 5431496 111.4419 down down correct
UPV.US ProShares Ultra FTSE Europe 20251106 0 81.62 81.76 81.61 81.76 2600 80.8624 up down incorrect
UPW.US ProShares Ultra Utilities 20251106 0 94.93 94.93 93.3494 93.3494 7512 23.2449 down down correct
URA.US Global X Funds 20251106 0 49.36 49.8 46.88 47.14 8395048 44.9922 down up incorrect
URE.US ProShares Ultra Real Estate 20251106 0 60.1257 60.1257 59.8361 59.8361 1698 59.3137 down up incorrect
URNM.US North Shore Global Uranium Mining ETF 20251106 0 57 57 54.391 54.96 1548000 53.1595 down up incorrect
URTH.US iShares MSCI World ETF 20251106 0 183.78 183.93 181.89 182.17 749040 180.7078 down down correct
URTY.US ProShares Trust 20251106 0 53.2 53.5 50.42 50.65 1886658 50.4797 down down correct
USAI.US Pacer American Energy Independence ETF 20251106 0 36.76 37.13 36.76 37.062 8281 36.4688 up up correct
USCI.US United States Commodity Index Funds Trust 20251106 0 77.92 77.92 77.43 77.64 7100 77.64 down down correct
USD.US ProShares Ultra Semiconductors 20251106 0 115.79 116.44 106.74 108.64 1247718 54.2386 down down correct
USDU.US WisdomTree Trust 20251106 0 27 27.03 26.96 26.96 107410 25.9608 down down correct
USFR.US WisdomTree Trust 20251106 0 50.29 50.3 50.29 50.29 3415911 49.6845
USL.US United States 12 Month Oil Fund LP 20251106 0 34.4 34.51 34.24 34.48 12400 34.48 up down incorrect
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251106 0 40.222 40.222 40.222 40.222 100 40.222
USO.US United States Oil Fund LP 20251106 0 70.62 71.11 70.13 70.88 4127300 70.88 up down incorrect
USRT.US iShares Core U.S. REIT ETF 20251106 0 57.66 57.8599 57.4501 57.51 260326 56.8196 down down correct
USSG.US DBX ETF Trust 20251106 0 62.97 62.97 61.96 62.14 12200 61.9399 down down correct
UST.US ProShares Ultra 7 20251106 0 44.4 44.51 44.4 44.474 4392 43.9011 up up correct
USTB.US VictoryShares USAA Core Short 20251106 0 50.93 50.98 50.93 50.98 183737 50.2203 up up correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251106 0 89.13 89.15 88.1588 88.2613 25600 87.7193 down down correct
UTES.US ETFis Series Trust I 20251106 0 82.95 83.7195 82.2401 82.41 134516 81.9931 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251106 0 45.5 46.66 45.18 45.45 91006 45.2951 down down correct
UUP.US Invesco DB US Dollar Index Trust 20251106 0 28.24 28.26 28.175 28.18 1293800 27.2494 down down correct
UWM.US ProShares Ultra Russell2000 20251106 0 46.78 46.97 45.15 45.26 459180 45.0821 down down correct
UXI.US ProShares Ultra Industrials 20251106 0 45.57 45.57 45.1931 45.1931 1348 45.1077 down down correct
UYG.US ProShares Ultra Financials 20251106 0 93 93.54 92.39 93.1673 7394 84.2322 up up correct
UYM.US ProShares Ultra Basic Materials 20251106 0 21.9 21.9 21.55 21.5532 19463 21.4569 down down correct
VALQ.US American Century ETF Trust 20251106 0 63.79 63.79 63.28 63.5105 7777 63.2055 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251106 0 193.43 194.8699 192.4419 192.4469 52150 191.691 down down correct
VB.US Vanguard Small 20251106 0 254.07 254.74 249.6602 250.37 865835 249.485 down down correct
VBK.US Vanguard Small 20251106 0 301.32 301.615 294.5 295.92 158656 295.5491 down down correct
VBND.US ETF Series Solutions 20251106 0 44.172 44.27 44.08 44.215 29114 43.6331 up down incorrect
VBR.US Vanguard Small 20251106 0 206.39 207.26 203.8001 204.21 306267 203.2082 down up incorrect
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251106 0 28.5 28.5 26.87 27.45 52977 24.417 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251106 0 26.672 26.672 26.396 26.396 400 26.0699 down down correct
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251106 0 395.7 395.78 385.75 387.73 35188 387.005 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251106 0 206.98 207.165 205.45 206.7 146806 205.5217 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251106 0 123.61 125.57 123.61 124.25 252458 123.2153 up up correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251106 0 60.66 60.73 60.24 60.42 14435400 59.4148 down down correct
VEGA.US AdvisorShares Trust 20251106 0 49.11 49.17 48.7601 49.03 4903 48.3812 down down correct
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251106 0 38.64 38.675 38.38 38.4 7760 37.9201 down down correct
VEGN.US US Vegan Climate ETF 20251106 0 60.45 60.45 59.75 59.865 4000 59.6564 down down correct
VEU.US Vanguard FTSE All 20251106 0 72.44 72.605 71.96 72.19 2223529 70.9554 down up incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20251106 0 128.05 128.41 127.04 127.58 458278 126.9358 down down correct
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251106 0 79.89 79.98 79.445 79.59 3755949 78.8447 down down correct
VGT.US Vanguard World Fund 20251106 0 778.065 778.6933 758.6101 762.4 747124 761.6271 down up incorrect
VHT.US Vanguard Health Care Index Fund ETF Shares 20251106 0 271.44 272.68 270.61 272.22 167093 270.6447 up up correct
VIDI.US ETF Series Solutions 20251106 0 33.1435 33.1435 32.78 32.8747 22353 32.2161 down down correct
VIG.US Vanguard Specialized Funds 20251106 0 215.89 216.22 214.75 215.35 1826216 214.4873 down down correct
VIOG.US Vanguard S&P Small 20251106 0 120.87 120.99 119.29 119.49 9400 119.1289 down down correct
VIOO.US Vanguard Admiral Funds 20251106 0 110.43 110.5599 108.78 108.78 164366 107.3456 down down correct
VIOV.US Vanguard S&P Small 20251106 0 95.4 95.545 93.81 93.84 34555 93.3307 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251106 0 297.18 297.66 293.93 294.35 44363 293.5531 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251106 0 204.65 205.355 203.29 203.36 43366 202.412 down up incorrect
VNLA.US Janus Henderson Short Duration Income ETF 20251106 0 49.18 49.18 49.1503 49.17 703106 48.4111 down up incorrect
VNQ.US Vanguard Specialized Funds 20251106 0 89.19 89.55 88.815 88.85 3421589 88.0472 down down correct
VNSE.US Natixis ETF Trust II 20251106 0 38.284 38.284 38.284 38.284 0 38.205
VO.US Vanguard Mid 20251106 0 288.45 289.03 285.87 286.33 676606 285.2079 down down correct
VOE.US Vanguard Mid 20251106 0 172.14 173.1005 171.62 171.72 439057 170.8247 down down correct
VOO.US Vanguard S&P 500 ETF 20251106 0 621.96 622.79 614.82 616.24 7099355 614.5009 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251106 0 445.59 445.7199 437.82 439.16 229120 438.5837 down down correct
VOOV.US Vanguard Admiral Funds 20251106 0 200.81 201.22 199.7 199.98 167182 199.06 down down correct
VOT.US Vanguard Mid 20251106 0 286.23 286.295 281.81 282.38 289743 281.9022 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251106 0 184.26 184.64 182.56 182.72 115676 182.1263 down down correct
VPC.US ETFis Series Trust I 20251106 0 18.48 18.61 18.44 18.45 43800 17.4896 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251106 0 91.06 91.31 90.41 90.77 696092 88.3574 down down correct
VPU.US Vanguard Utilities Index Fund ETF Shares 20251106 0 192.42 193.63 191.75 191.85 165558 190.4509 down down correct
VRAI.US Virtus Real Asset Income ETF 20251106 0 23.546 23.582 23.482 23.482 1400 23.0895 down down correct
VRP.US Invesco Variable Rate Preferred ETF 20251106 0 24.6 24.617 24.48 24.58 469276 23.9694 down up incorrect
VSLU.US ETF Opportunities Trust 20251106 0 43.33 43.33 42.93 42.99 26700 42.7912 down up incorrect
VSS.US Vanguard FTSE All 20251106 0 140.55 140.7 139.57 139.87 137295 136.6129 down up incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251106 0 139.6 139.78 138.18 138.5 3046878 137.4004 down down correct
VTEB.US Vanguard Tax 20251106 0 50.4 50.4 50.3 50.39 8084890 49.8231 down down correct
VTI.US Vanguard Index Funds 20251106 0 332.79 333.0594 328.63 329.37 2968120 328.4386 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20251106 0 185 185.77 184.5255 184.97 3909491 184.0166 down down correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251106 0 493.46 493.56 484.37 485.84 1472300 485.3438 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251106 0 65.02 65.28 64.8143 64.8143 10217 64.7662 down down correct
VV.US Vanguard Large 20251106 0 312.75 312.93 309.1115 309.76 243335 308.9153 down down correct
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251106 0 54.89 55.025 54.455 54.59 6675818 53.5375 down down correct
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251106 0 209.21 209.4825 205.32 205.97 303626 205.3354 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251106 0 139.83 140.3 139.31 139.57 1821503 138.6509 down up incorrect
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251106 0 51.92 52.2 48.57 49.24 32300 49.2264 down down correct
WBIF.US Absolute Shares Trust 20251106 0 30.906 31.01 30.9 30.927 4300 30.927 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251106 0 23.21 23.2701 23.195 23.2148 4498 23.1333 up down incorrect
WBIL.US WBI BullBear Quality 3000 ETF 20251106 0 34.98 34.99 34.6131 34.7006 7563 34.6839 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251106 0 30.69 30.69 30.54 30.56 12869 30.2816 down down correct
WDIV.US SPDR Index Shares Funds 20251106 0 72.95 73.2557 72.95 73.1226 6280 72.3815 up up correct
WEAT.US Teucrium Wheat 20251106 0 4.33 4.335 4.25 4.26 185344 21.3 down down correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251106 0 29.97 30.1 28.2 28.53 165600 28.53 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251106 0 19 20.201 19 20.03 85700 19.8579 up up correct
WIP.US SPDR FTSE International Government Inflation 20251106 0 38.75 38.9 38.65 38.72 33953 38.2359 down down correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251106 0 40.52 40.52 40.19 40.2561 1708 40.2397 down up incorrect
WTMF.US WisdomTree Managed Futures Strategy Fund 20251106 0 37.77 37.86 37.42 37.525 83091 37.2023 down down correct
WWJD.US Inspire International ESG ETF 20251106 0 35.53 35.53 35.3 35.4 30133 35.1206 down up incorrect
XAR.US SPDR S&P Aerospace & Defense ETF 20251106 0 238.15 238.17 232.88 232.97 182240 232.858 down up incorrect
XBI.US SPDR S&P Biotech ETF 20251106 0 109.27 110.08 108.67 109.29 11352600 108.9296 up up correct
XCEM.US Columbia EM Core ex 20251106 0 38.31 38.35 37.86 37.99 147500 36.7273 down down correct
XCLR.US Global X S&P 500® Collar 95 20251106 0 30.12 30.12 29.97 30.025 6100 26.6579 down down correct
XDIV.US Metaurus Equity Component Trust 20251106 0 27.4 27.42 27.103 27.14 14200 27.14 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251106 0 80.49 81.5799 79.24 79.86 125736 79.5543 down down correct
XHB.US SPDR S&P Homebuilders ETF 20251106 0 104.92 105.25 104.08 104.53 1949650 104.3509 down down correct
XHE.US SPDR Series Trust 20251106 0 80.1 80.1 78.92 79.45 15600 79.4303 down down correct
XHS.US SPDR Series Trust 20251106 0 104.73 104.73 103.09 103.09 2700 102.9777 down down correct
XITK.US SPDR Series Trust 20251106 0 182.38 182.38 178.883 178.883 900 178.883 down down correct
XLB.US Materials Select Sector SPDR Fund 20251106 0 85.43 85.85 84.74 84.8 22407480 42.1824 down up incorrect
XLC.US Communication Services Select Sector SPDR Fund 20251106 0 113.3 113.67 112.3 112.4 6265900 112.0373 down up incorrect
XLE.US The Select Sector SPDR Trust 20251106 0 87.55 89.1 87.55 88.27 32155420 43.7619 up up correct
XLF.US Financial Select Sector SPDR Fund 20251106 0 52.51 52.7 52.17 52.41 42625700 52.2275 down down correct
XLG.US Invesco S&P 500 Top 50 ETF 20251106 0 59.31 59.37 58.48 58.62 2154200 58.5241 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251106 0 153.25 153.765 152.21 152.59 11735400 152.0692 down down correct
XLK.US Technology Select Sector SPDR Fund 20251106 0 294.62 294.94 287.67 289.16 24797380 144.361 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20251106 0 75.7 75.93 75.16 75.6 15452200 74.9983 down down correct
XLRE.US The Real Estate Select Sector SPDR Fund 20251106 0 40.87 41.045 40.7 40.73 8171900 40.2896 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251106 0 60.93 61.04 60.38 60.506 40000 60.4273 down down correct
XLU.US The Select Sector SPDR Trust 20251106 0 88.69 89.36 88.415 88.46 23668740 43.9011 down down correct
XLV.US Health Care Select Sector SPDR Fund 20251106 0 145.14 146.11 144.94 145.94 14395750 145.3212 up up correct
XLY.US The Select Sector SPDR Trust 20251106 0 239.75 240.07 234.26 235.49 14726092 117.5121 down down correct
XME.US SPDR Series Trust 20251106 0 91.49 93.72 91 91.1 2232872 90.9883 down up incorrect
XMHQ.US Invesco S&P MidCap Quality ETF 20251106 0 102.52 102.92 101.25 101.41 360100 101.2231 down up incorrect
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251106 0 62.23 62.35 62.0347 62.12 22622 61.6987 down up incorrect
XMMO.US Invesco S&P MidCap Momentum ETF 20251106 0 136.15 136.58 134.09 134.94 322900 134.7167 down down correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251106 0 60.18 60.37 59.69 59.83 16300 59.5712 down up incorrect
XNTK.US SPDR NYSE Technology ETF 20251106 0 287.08 287.08 279.6 280.56 117899 280.4063 down up incorrect
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251106 0 125.81 128.78 125.81 126.84 2557036 125.9207 up up correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251106 0 66.568 66.73 66.3 66.4177 625 66.4177 down down correct
XPH.US SPDR Series Trust 20251106 0 48.69 48.91 48.4 48.59 48881 48.4923 down down correct
XPND.US First Trust Exchange 20251106 0 37.16 37.16 36.45 36.56 3100 36.5474 down down correct
XPP.US ProShares Ultra FTSE China 50 20251106 0 28.55 28.956 28.55 28.7371 4968 28.5479 up up correct
XRLV.US Invesco S&P 500 ex 20251106 0 53.36 53.36 53.3432 53.3432 266 52.9683 down down correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251106 0 17.81 17.81 17.74 17.753 15000 17.0455 down up incorrect
XRT.US SPDR S&P Retail ETF 20251106 0 80.71 80.7788 78.67 78.81 8987387 78.6542 down up incorrect
XSD.US SPDR Series Trust 20251106 0 340.38 342.705 331.45 332.38 37696 332.1707 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251106 0 45.55 45.55 45.2885 45.2885 8333 44.9909 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251106 0 72.99 72.99 71.54 71.56 460000 71.4545 down up incorrect
XSOE.US WisdomTree Emerging Markets ex 20251106 0 39.06 39.16 38.61 38.77 121959 38.5398 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251106 0 54.89 54.89 54.15 54.15 40900 53.9179 down down correct
XSW.US SPDR S&P Software & Services ETF 20251106 0 194 194 188.68 189.83 16600 189.83 down down correct
XTL.US SPDR Series Trust 20251106 0 150.35 150.35 145.67 145.67 72400 145.5707 down down correct
XTN.US SPDR S&P Transportation ETF 20251106 0 84.84 84.84 84 84 2200 83.806 down down correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251106 0 23.143 23.143 23.143 23.143 100 22.7032
XYLD.US Global X Funds 20251106 0 39.91 39.91 39.74 39.77 545400 38.3938 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251106 0 29.29 29.29 29.046 29.09 28500 26.4718 down down correct
YANG.US Direxion Shares ETF Trust 20251106 0 22.46 22.935 22.08 22.68 2241477 22.4177 up up correct
YCL.US ProShares Ultra Yen 20251106 0 19.99 20.18 19.99 20.14 18100 20.14 up up correct
YCS.US ProShares UltraShort Yen 20251106 0 48.27 48.34 47.89 48.05 108300 48.05 down down correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251106 0 49.4 50.09 48.35 48.93 2228819 48.8113 down down correct
YLD.US Principal Exchange 20251106 0 19.12 19.12 19.07 19.1 127646 18.6206 down down correct
YOLO.US AdvisorShares Trust 20251106 0 2.98 3.02 2.86 2.89 45400 2.89 down down correct
YXI.US ProShares Short FTSE China 50 20251106 0 9.83 9.88 9.8 9.849 4795 19.5532 up up correct
YYY.US Amplify ETF Trust 20251106 0 11.65 11.65 11.56 11.57 286094 11.1038 down down correct
ZHDG.US ZEGA Buy and Hedge ETF 20251106 0 23.05 23.05 22.885 22.896 2600 22.3222 down down correct
ZIG.US ETF Series Solutions 20251106 0 35.88 35.88 35.655 35.655 1400 34.9948 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251106 0 68.04 68.42 68.0236 68.36 234028 67.4465 up up correct
ZSL.US ProShares Trust II 20251106 0 13.65 13.96 13.51 13.715 180558 137.15 up up correct
ZZZ.US TEST TICKER FOR UTP 20251106 0 30.34 30.34 29.9847 29.9847 711 29.9627 down down correct

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