CollectAI

close-nyse_etfs

2025/11/12

TICKER DESC DATE TIME OPEN HIGH LOW CLOSE VOL Adj CLOSE Trend Predict Result
AAA.US Listed Funds Trust 20251112 0 25.025 25.025 25 25.015 2600 24.6272 down down correct
AAAU.US Goldman Sachs Physical Gold ETF 20251112 0 40.79 41.56 40.72 41.41 1875400 41.41 up up correct
ABEQ.US Absolute Core Strategy ETF 20251112 0 35.53 35.81 35.53 35.77 3300 35.5479 up up correct
ACES.US ALPS Clean Energy ETF 20251112 0 35.54 35.54 34.23 34.84 8310 34.7418 down down correct
ACSG.US Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF 20251112 0 40.91 40.92 40.824 40.824 26900 40.824 down down correct
ACVF.US ETF Opportunities Trust 20251112 0 49.32 49.479 49.32 49.42 13100 49.3507 up up correct
ADIV.US SmartETFs Asia Pacific Dividend Builder ETF 20251112 0 18.76 18.76 18.7 18.74 8200 18.5853 down down correct
AFK.US VanEck Vectors Africa Index ETF 20251112 0 24.48 24.64 24.11 24.45 21239 24.1989 down up incorrect
AFLG.US First Trust Active Factor Large Cap ETF 20251112 0 39.26 39.38 39.241 39.3 26000 39.1224 up down incorrect
AFMC.US First Trust Active Factor Mid Cap ETF 20251112 0 34.1 34.175 34.03 34.04 3600 33.8896 down up incorrect
AFSM.US First Trust Active Factor Small Cap ETF 20251112 0 32.49 32.669 32.47 32.493 154100 32.4335 up up correct
AGG.US iShares Core U.S. Aggregate Bond ETF 20251112 0 100.42 100.4969 100.355 100.42 6267263 99.1279
AGGY.US WisdomTree Trust 20251112 0 44.32 44.3699 44.3 44.336 53472 43.6906 up up correct
AGOX.US Adaptive Growth Opportunities ETF 20251112 0 30.54 30.98 30.54 30.61 25300 29.6472 up up correct
AGQ.US ProShares Trust II 20251112 0 91.21 97.44 90.53 96.12 2971000 96.12 up up correct
AGZ.US iShares Agency Bond ETF 20251112 0 110.5299 110.5644 110.14 110.14 41790 108.8323 down up incorrect
AHYB.US American Century ETF Trust 20251112 0 46.69 46.69 46.584 46.584 800 45.6452 down down correct
AIEQ.US AI Powered Equity ETF 20251112 0 45.39 45.3984 45.18 45.3228 4320 45.1307 down down correct
ALTL.US Pacer Funds Trust 20251112 0 44.27 44.29 44 44.0504 10683 43.6955 down up incorrect
AMAX.US Starboard Investment Trust 20251112 0 8.16 8.16 8.13 8.145 5700 7.8522 down up incorrect
AMLP.US ALPS ETF Trust 20251112 0 46.48 46.54 46.08 46.22 1985985 45.3084 down down correct
AMOM.US QRAFT AI 20251112 0 49.52 49.52 49.02 49.098 15400 49.098 down down correct
AMUB.US UBS ETRACS Alerian MLP Index ETN Series B 20251112 0 18.9 18.91 18.871 18.871 968 18.2921 down down correct
AMZA.US InfraCap MLP ETF 20251112 0 39.68 39.8 39.1925 39.28 36862 38.3795 down down correct
ANEW.US ProShares Trust 20251112 0 51.326 51.326 51.326 51.326 100 51.225
AOA.US iShares Trust 20251112 0 90 90.07 89.68 89.97 91598 89.1193 down down correct
AOK.US iShares Core Conservative Allocation ETF 20251112 0 40.53 40.77 40.52 40.77 392982 40.2096 up down incorrect
AOM.US iShares Core Moderate Allocation ETF 20251112 0 48.04 48.1399 48.04 48.09 103152 47.5587 up up correct
AOR.US iShares Trust 20251112 0 65.45 65.45 65.31 65.41 236724 64.7441 down down correct
ARB.US AltShares Trust 20251112 0 29.065 29.065 28.96 28.995 3700 28.8698 down up incorrect
ARGT.US Global X Funds 20251112 0 92.23 93.495 92.04 92.47 407203 91.7683 up up correct
ARKF.US ARK ETF Trust 20251112 0 53.23 53.347 52.28 52.73 142900 52.6839 down down correct
ARKK.US ARK ETF Trust 20251112 0 82.75 82.8694 80.76 81.36 7513700 81.36 down down correct
ARKW.US ARK Next Generation Internet ETF 20251112 0 165.82 166.18 162.3825 163.21 135347 160.7251 down down correct
ASEA.US Global X Funds 20251112 0 18.1 18.1456 18.0201 18.115 26941 17.7571 up up correct
ASHR.US DBX ETF Trust 20251112 0 33.09 33.13 33.01 33.1 3515494 32.339 up up correct
ASHS.US Xtrackers Harvest CSI 500 China 20251112 0 36.78 36.92 36.78 36.9 1700 36.9 up up correct
ATFV.US Alger 35 ETF 20251112 0 35.56 35.56 34.65 34.87 51400 34.7961 down down correct
AUSF.US Global X Funds 20251112 0 45.3 45.61 45.3 45.54 35017 45.1341 up up correct
AVDE.US American Century ETF Trust 20251112 0 80.8 81.275 80.8 81.2 890100 80.2721 up up correct
AVDV.US American Century ETF Trust 20251112 0 90.48 91.05 90.41 90.92 601200 89.5423 up up correct
AVEM.US American Century ETF Trust 20251112 0 78.3 78.3 78.01 78.2 683900 77.0094 down down correct
AVES.US Avantis® Emerging Markets Value ETF 20251112 0 58.907 59.06 58.907 58.99 25900 57.8737 up up correct
AVIG.US Avantis Core Fixed Income ETF 20251112 0 42.06 42.079 42.03 42.05 143700 41.4432 down down correct
AVIV.US Avantis International Large Cap 20251112 0 69.78 70.176 69.78 70.06 53918 69.0555 up up correct
AVLV.US American Century ETF Trust 20251112 0 73.67 73.99 73.67 73.74 412200 73.4667 up up correct
AVMU.US Avantis Core Municipal Fixed Income ETF 20251112 0 45.98 45.98 45.8 45.905 7700 45.3652 down down correct
AVRE.US AVRE 20251112 0 44.73 44.77 44.53 44.53 185000 43.9732 down down correct
AVSF.US American Century ETF Trust 20251112 0 47.11 47.13 47.09 47.11 65900 46.4315
AVUS.US American Century ETF Trust 20251112 0 111.21 111.24 110.738 110.95 255900 110.6282 down down correct
AVUV.US American Century ETF Trust 20251112 0 99.15 99.99 99.05 99.25 672700 98.89 up up correct
AWAY.US ETFMG Travel Tech ETF 20251112 0 21.76 21.815 21.65 21.8 3900 21.8 up up correct
BAB.US Invesco Exchange 20251112 0 27.36 27.52 27.36 27.45 150499 27.0905 up up correct
BAR.US GraniteShares Gold Trust 20251112 0 40.73 41.5 40.66 41.36 990700 41.36 up down incorrect
BATT.US Amplify ETF Trust 20251112 0 13.75 13.85 13.7 13.8 100296 13.5502 up down incorrect
BBC.US Virtus LifeSci Biotech Clinical Trials ETF 20251112 0 32.1 32.48 32.02 32.2462 17851 31.7111 up up correct
BBMC.US JPMorgan BetaBuilders U.S. Mid Cap Equity ETF 20251112 0 105.66 105.85 105.66 105.7267 3744 105.2534 up up correct
BBP.US ETFis Series Trust I 20251112 0 78.03 78.24 77.35 77.89 15800 77.89 down down correct
BBSC.US JPMorgan BetaBuilders U.S. Small Cap Equity ETF 20251112 0 74.36 74.39 74.1198 74.1198 2590 73.8204 down down correct
BCD.US Aberdeen Standard Bloomberg All Commodity Longer Dated Strategy K 20251112 0 35.89 36.02 35.885 36 47666 30.744 up up correct
BCI.US Aberdeen Standard Bloomberg All Commodity Strategy K 20251112 0 22.64 22.715 22.61 22.68 662900 19.4895 up up correct
BCIM.US abrdn ETFs 20251112 0 22.68 22.72 22.58 22.61 39715 21.7886 down down correct
BDCX.US ETRACS Quarterly Pay 1.5X Leveraged Wells Fargo BDC Index ETN 20251112 0 23.9621 23.9621 23.9621 23.9621 174 23.2183
BDCZ.US UBS ETRACS Wells Fargo Business Development Company Index ETN 20251112 0 16.545 16.5677 16.5 16.5677 916 16.2487 up down incorrect
BDRY.US ETF Managers Group Commodity Trust I 20251112 0 8.37 8.48 8.315 8.48 27200 8.48 up up correct
BEDZ.US AdvisorShares Hotel ETF 20251112 0 32.799 32.799 32.799 32.799 100 32.0722
BERZ.US MicroSectors™ Solactive FANG & Innovation 20251112 0 2.74 2.913 2.74 2.85 51780 57 up down incorrect
BETZ.US Roundhill Sports Betting & iGaming ETF 20251112 0 21.06 21.277 21.06 21.16 9500 20.2393 up down incorrect
BFOR.US Barron's 400 ETF 20251112 0 81.18 81.605 81.1306 81.1306 2096 80.6506 down up incorrect
BIBL.US Northern Lights Fund Trust IV 20251112 0 45.49 45.6052 45.34 45.3447 16763 45.2482 down down correct
BIGY.US ETF Series Solutions 20251112 0 53.67 53.67 53.15 53.359 9700 51.2513 down down correct
BIL.US SPDR Bloomberg Barclays 1 20251112 0 91.55 91.56 91.55 91.55 6371200 90.3931
BILS.US SPDR Series Trust 20251112 0 99.31 99.31 99.3 99.31 210800 98.1001
BITO.US ProShares Bitcoin Strategy ETF 20251112 0 16.43 16.44 15.78 15.89 29535400 14.1235 down down correct
BITQ.US Exchange Traded Concepts Trust 20251112 0 24.97 24.97 23.68 24.05 171300 24.05 down down correct
BIV.US Vanguard Intermediate 20251112 0 78.21 78.2579 78.165 78.22 1366469 77.1623 up up correct
BIZD.US VanEck Vectors BDC Income ETF 20251112 0 14.25 14.38 14.25 14.3 2199007 13.9041 up up correct
BKAG.US BNY Mellon Core Bond ETF 20251112 0 42.64 42.66 42.61 42.63 42100 42.0595 down up incorrect
BKEM.US BNY Mellon ETF Trust 20251112 0 75.28 75.28 75.234 75.234 700 75.0361 down up incorrect
BKF.US iShares MSCI BRIC ETF 20251112 0 45.74 45.77 45.53 45.6 28856 45.0986 down down correct
BKHY.US BNY Mellon High Yield Beta ETF 20251112 0 48.344 48.344 48.25 48.275 16800 47.1436 down down correct
BKIE.US BNY Mellon International Equity ETF 20251112 0 91.54 92.11 91.54 91.95 164500 90.9319 up up correct
BKLC.US BNY Mellon US Large Cap Core Equity ETF 20251112 0 131.59 131.59 130.79 131.22 121941 130.8325 down down correct
BKLN.US Invesco Exchange 20251112 0 20.96 20.975 20.95 20.96 9788526 20.5317
BKMC.US BNY Mellon US Mid Cap Core Equity ETF 20251112 0 108.86 109.3168 108.5308 108.6711 4895 108.2183 down down correct
BKSE.US BNY Mellon ETF Trust 20251112 0 111.125 111.37 111.091 111.091 700 110.6627 down down correct
BKUI.US BNY Mellon ETF Trust 20251112 0 49.815 49.815 49.8 49.815 44600 49.1244
BLES.US Northern Lights Fund Trust IV 20251112 0 43.21 43.319 43.15 43.1585 5546 42.9398 down down correct
BLOK.US Amplify Transformational Data Sharing ETF 20251112 0 65.61 65.87 63.57 64.02 315320 63.5746 down down correct
BLV.US Vanguard Long 20251112 0 70.99 71.15 70.9 71.02 558597 69.9435 up up correct
BMED.US BlackRock Future Health ETF 20251112 0 29.16 29.333 29.16 29.324 2000 29.324 up up correct
BNDC.US FlexShares Core Select Bond Fund 20251112 0 22.5472 22.55 22.52 22.5247 15686 22.2019 down down correct
BNDD.US BNDD 20251112 0 100.861 100.861 100.861 100.861 100 99.6564
BNKD.US MicroSectors U.S. Big Banks Index 20251112 0 12.42 12.43 12.375 12.43 260 62.15 up up correct
BNKU.US MicroSectors U.S. Big Banks Index 3X Leveraged ETNs 20251112 0 28.05 29.77 28.05 29.14 35700 29.14 up up correct
BNO.US United States Brent Oil Fund LP 20251112 0 29.15 29.15 28.63 28.67 475400 28.67 down down correct
BOAT.US SonicShares Global Shipping ETF 20251112 0 32.76 32.76 32.51 32.62 9100 31.769 down down correct
BOIL.US ProShares Ultra Bloomberg Natural Gas 20251112 0 35.42 36.11 34.49 35.49 7434800 35.49 up up correct
BOND.US PIMCO Active Bond Exchange 20251112 0 93.7 93.74 93.6 93.71 444120 92.1343 up up correct
BOUT.US Innovator ETFs Trust 20251112 0 37.67 37.67 37.6178 37.6178 205 37.4905 down down correct
BRF.US VanEck Vectors ETF Trust 20251112 0 17.13 17.19 17.0895 17.19 2071 16.2598 up down incorrect
BRZU.US Direxion Daily MSCI Brazil Bull 2X Shares 20251112 0 84.13 84.13 82.305 83.55 26972 82.3528 down down correct
BSV.US Vanguard Short 20251112 0 78.87 78.89 78.82 78.87 4487955 77.8535
BTAL.US AGFiQ U.S. Market Neutral Anti 20251112 0 15.02 15.06 14.87 15.06 337730 14.6902 up up correct
BUL.US Pacer US Cash Cows Growth ETF 20251112 0 54.11 54.11 53.831 53.831 3300 53.7434 down down correct
BULZ.US MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs 20251112 0 298.2 298.2 280.23 287.13 1524000 28.713 down down correct
BUZZ.US VanEck Vectors ETF Trust 20251112 0 35.66 35.768 34.9 35.2 157800 35.2 down down correct
BWX.US SPDR Bloomberg Barclays International Treasury Bond ETF 20251112 0 22.6 22.75 22.57 22.65 430081 22.4798 up down incorrect
BWZ.US SPDR Bloomberg Barclays Short Term International Treasury Bond ETF 20251112 0 27.19 27.27 27.1413 27.19 27526 27.0105
BYLD.US iShares Yield Optimized Bond ETF 20251112 0 22.91 22.94 22.86 22.86 54407 22.4613 down down correct
BZQ.US ProShares Trust 20251112 0 7.76 7.89 7.76 7.789 56230 15.2887 up down incorrect
CANE.US Teucrium Sugar 20251112 0 9.25 9.36 9.24 9.35 67100 9.35 up down incorrect
CAPE.US Barclays ETN+ Shiller Capet ETN 20251112 0 31.92 31.98 31.9 31.9227 15163 31.7769 up down incorrect
CBON.US VanEck Vectors ChinaAMC China Bond ETF 20251112 0 22.47 22.47 22.47 22.47 159 22.353
CBSE.US Listed Funds Trust 20251112 0 39.77 39.77 39.24 39.402 10700 39.2675 down down correct
CCOR.US Core Alternative ETF 20251112 0 26.01 26.0319 26 26.0319 2988 25.9726 up up correct
CEF.US Sprott Physical Gold and Silver Trust 20251112 0 39.55 40.57 39.46 40.21 1071200 40.21 up up correct
CEFD.US ETRACS Monthly Pay 1.5X Leveraged Closed 20251112 0 19.435 19.54 19.31 19.457 2600 18.762 up up correct
CEW.US WisdomTree Emerging Currency Strategy Fund 20251112 0 19.079 19.0926 19.079 19.0926 208 18.6326 up up correct
CGW.US Invesco Exchange 20251112 0 64.75 64.99 64.68 64.68 21900 63.6709 down down correct
CHAU.US Direxion Daily CSI 300 China A Share Bull 2X Shares 20251112 0 20.66 20.7 20.55 20.66 206007 20.5076
CHGX.US ETF Series Solutions 20251112 0 27.52 27.6641 27.52 27.5336 5685 27.2883 up up correct
CHIQ.US Global X MSCI China Consumer Disc ETF 20251112 0 23.24 23.24 23.02 23.09 29400 22.8874 down down correct
CLSM.US Cabana Target Leading Sector Moderate ETF 20251112 0 23.58 23.63 23.57 23.5901 23281 23.3817 up up correct
CMBS.US iShares Trust 20251112 0 48.93 49.1793 48.93 49.02 35723 48.4426 up up correct
CMDY.US iShares Bloomberg Roll Select Broad Commodity ETF 20251112 0 55.02 55.12 54.9 55.065 24342 48.7197 up up correct
CMF.US iShares Trust 20251112 0 57.63 57.63 57.5 57.53 354242 56.974 down down correct
CNBS.US Amplify ETF Trust 20251112 0 26.96 26.96 26.2 26.266 5400 26.266 down down correct
CNRG.US SPDR Kensho Clean Power ETF 20251112 0 103.91 103.91 98.58 100.14 102800 99.3846 down down correct
CNXT.US VanEck Vectors ChinaAMC SME 20251112 0 42.17 42.17 42.01 42.05 19453 41.9736 down down correct
COM.US Direxion Shares ETF Trust 20251112 0 29.57 29.67 29.57 29.6313 29305 29.5155 up up correct
COMB.US GraniteShares Bloomberg Commodity Broad Strategy No K 20251112 0 22.88 22.96 22.87 22.96 34990 21.1049 up up correct
COPX.US Global X Copper Miners ETF 20251112 0 62.5 63.505 62.36 63.32 2355289 61.8693 up up correct
CORN.US Teucrium Commodity Trust 20251112 0 17.97 18.06 17.94 18.03 47900 18.03 up down incorrect
CORP.US PIMCO Investment Grade Corporate Bond Index Exchange 20251112 0 98.39 98.52 98.37 98.45 76369 96.9328 up up correct
CPER.US United States Copper Index Fund LP 20251112 0 31.82 31.87 31.42 31.5 387800 31.5 down down correct
CQQQ.US Invesco China Technology ETF 20251112 0 55.25 55.25 54.64 54.93 638500 53.7433 down down correct
CRAK.US VanEck Vectors ETF Trust 20251112 0 41.07 41.07 40.6985 40.81 62504 40.0028 down down correct
CRBN.US iShares Trust 20251112 0 233 233 232.21 232.6392 4361 229.2468 down down correct
CRPT.US First Trust SkyBridge Crypto Industry and Digital Economy ETF 20251112 0 19.36 19.46 18.6 18.89 179800 18.7683 down down correct
CSD.US Invesco S&P Spin 20251112 0 99.06 99.715 99.06 99.27 11333 99.1149 up down incorrect
CTEX.US ProShares S&P Kensho Cleantech ETF 20251112 0 39.43 39.43 37.095 37.68 6200 37.0143 down up incorrect
CURE.US Direxion Shares ETF Trust 20251112 0 104.47 109.1446 104.4 108.35 186616 108.0713 up up correct
CUT.US Invesco MSCI Global Timber ETF 20251112 0 28.398 28.4281 28.39 28.4281 882 27.7318 up up correct
CVY.US Invesco Zacks Multi 20251112 0 26.52 26.77 26.52 26.6713 1347 26.3948 up down incorrect
CWB.US SPDR Bloomberg Barclays Convertible Securities ETF 20251112 0 92.17 92.4489 91.11 91.41 629362 90.8782 down up incorrect
CWEB.US Direxion Shares ETF Trust 20251112 0 50.34 50.41 48.68 49.47 141838 48.1594 down down correct
CWI.US SPDR MSCI ACWI ex 20251112 0 36.05 36.195 36.05 36.12 597432 35.4786 up up correct
CWS.US AdvisorShares Focused Equity ETF 20251112 0 68.8295 68.835 68.5101 68.5107 10429 68.3044 down down correct
CZA.US Invesco Zacks Mid 20251112 0 110.83 111.6535 110.83 111.2814 1996 109.5823 up up correct
DAT.US ProShares Big Data Refiners ETF 20251112 0 47.66 47.75 47.05 47.152 600 47.152 down down correct
DBA.US Invesco DB Multi 20251112 0 26.42 26.4255 26.335 26.4 121838 25.481 down down correct
DBAW.US Xtrackers MSCI All World ex U.S. Hedged Equity ETF 20251112 0 41.77 41.829 41.74 41.7956 32629 40.998 up up correct
DBB.US Invesco DB Multi 20251112 0 21.85 21.8999 21.74 21.8 38212 21.2223 down down correct
DBC.US Invesco DB Commodity Index Tracking Fund 20251112 0 23.11 23.127 23.0019 23.04 808974 22.2898 down down correct
DBE.US Invesco DB Energy Fund 20251112 0 19.41 19.41 19.11 19.14 5072 18.4204 down up incorrect
DBEF.US Xtrackers MSCI EAFE Hedged Equity ETF 20251112 0 48.95 49.11 48.92 49.01 478182 47.7518 up up correct
DBEM.US Xtrackers MSCI Emerging Markets Hedged Equity ETF 20251112 0 32.3 32.36 32.21 32.32 3400 31.8904 up up correct
DBEU.US Xtrackers MSCI Europe Hedged Equity ETF 20251112 0 48.18 48.46 48.18 48.4 39252 47.6359 up up correct
DBEZ.US Xtrackers MSCI Eurozone Hedged Equity ETF 20251112 0 55.455 55.515 55.405 55.515 1844 54.7623 up up correct
DBJP.US Xtrackers MSCI Japan Hedged Equity ETF 20251112 0 93.7 93.7 93.5 93.55 3100 93.5279 down down correct
DBMF.US iM DBi Managed Futures Strategy ETF 20251112 0 28.84 28.94 28.802 28.91 279600 27.7568 up up correct
DBO.US Invesco DB Oil Fund 20251112 0 12.98 12.98 12.7045 12.73 215156 12.2924 down down correct
DBP.US Invesco DB Precious Metals Fund 20251112 0 95.58 97.549 95.58 97.1762 7341 94.8539 up up correct
DDM.US ProShares Ultra Dow30 20251112 0 114.32 116.1 114.3 115.34 605478 57.5317 up up correct
DEED.US First Trust TCW Securitized Plus ETF 20251112 0 21.58 21.62 21.557 21.58 207800 21.2927
DEEF.US Xtrackers FTSE Developed ex US Multifactor ETF 20251112 0 35.1 35.25 35.1 35.25 704 34.9658 up up correct
DEEP.US Roundhill Acquirers Deep Value ETF 20251112 0 35.04 35.05 34.9569 34.9569 1503 34.6446 down down correct
DEM.US WisdomTree Trust 20251112 0 47.13 47.22 47.0401 47.14 114072 46.6554 up down incorrect
DES.US WisdomTree U.S. SmallCap Dividend Fund 20251112 0 33.2 33.4599 33.14 33.15 95960 32.8844 down up incorrect
DEUS.US Xtrackers Russell US Multifactor ETF 20251112 0 58.4017 58.45 58.3211 58.3211 5176 58.0565 down up incorrect
DEW.US WisdomTree Global High Dividend Fund 20251112 0 61.03 61.03 61.0113 61.0113 585 60.4732 down down correct
DFAC.US Dimensional U.S. Core Equity 2 ETF 20251112 0 39.35 39.405 39.21 39.29 1654400 39.1999 down down correct
DFAE.US Dimensional ETF Trust 20251112 0 32.84 32.84 32.72 32.82 429300 32.6099 down down correct
DFAI.US Dimensional International Core Equity Market ETF 20251112 0 37.37 37.56 37.35 37.52 1029323 37.2707 up up correct
DFAS.US Dimensional U.S. Small Cap ETF 20251112 0 68.58 69.1 68.475 68.55 560200 68.3566 down down correct
DFAT.US Dimensional U.S. Targeted Value ETF 20251112 0 57.73 58.24 57.72 57.83 471000 57.5994 up up correct
DFAU.US Dimensional US Core Equity Market ETF 20251112 0 46.86 46.91 46.645 46.77 1409160 46.6502 down down correct
DFCF.US Dimensional ETF Trust 20251112 0 42.92 42.95 42.895 42.93 775000 42.3315 up up correct
DFE.US WisdomTree Europe SmallCap Dividend Fund 20251112 0 68.64 68.676 68.5801 68.6577 1454 67.8045 up up correct
DFEN.US Direxion Daily Aerospace & Defense Bull 3X Shares Direxion Daily Aerospace 20251112 0 68.7 69.36 66.42 67.38 96220 61.1349 down up incorrect
DFIP.US Dimensional ETF Trust 20251112 0 42.25 42.3 42.22 42.23 127600 41.7609 down down correct
DFIV.US DFIV 20251112 0 48.05 48.306 48.05 48.25 1404300 47.8881 up up correct
DFJ.US WisdomTree Japan SmallCap Dividend Fund 20251112 0 93.8065 93.81 93.605 93.6071 6279 92.2877 down down correct
DFNM.US Dimensional ETF Trust 20251112 0 48.34 48.34 48.27 48.29 148500 47.8221 down up incorrect
DFSD.US Dimensional ETF Trust 20251112 0 48.29 48.3 48.27 48.3 431100 47.6964 up down incorrect
DFUS.US Dimensional U.S. Equity ETF 20251112 0 74.42 74.432 74.01 74.23 449200 74.0726 down up incorrect
DGP.US DB Gold Double Long ETN 20251112 0 149.2401 156.2899 149.2401 154.7416 8159 154.7416 up up correct
DGRO.US iShares Core Dividend Growth ETF 20251112 0 68.91 69.2958 68.8801 69.16 1221959 68.7209 up up correct
DGS.US WisdomTree Emerging Markets SmallCap Dividend Fund 20251112 0 57.47 57.51 57.34 57.46 112534 56.8832 down down correct
DGT.US SPDR Series Trust 20251112 0 167.44 167.66 167.19 167.401 10127 164.9602 down down correct
DGZ.US DB Gold Short ETN 20251112 0 5.64 5.64 5.48 5.49 7900 5.49 down down correct
DHS.US WisdomTree U.S. High Dividend Fund 20251112 0 100.68 101.2399 100.68 100.95 22320 99.8665 up up correct
DIA.US SPDR Dow Jones Industrial Average ETF Trust 20251112 0 480.49 484.395 480.49 482.76 7066941 480.3349 up up correct
DIAL.US Columbia Diversified Fixed Income Allocation ETF 20251112 0 18.47 18.47 18.375 18.41 598663 18.1104 down up incorrect
DIG.US ProShares Ultra Oil & Gas 20251112 0 37.43 37.65 36.76 36.81 34826 36.576 down up incorrect
DIM.US WisdomTree International MidCap Dividend Fund 20251112 0 78.45 78.86 78.45 78.7133 2168 78.3015 up up correct
DIV.US Global X SuperDividend U.S. ETF 20251112 0 17.56 17.56 17.47 17.5 170993 17.1078 down up incorrect
DIVO.US Amplify ETF Trust 20251112 0 45.63 45.785 45.6 45.68 571600 45.1011 up down incorrect
DIVS.US SmartETFs Dividend Builder ETF 20251112 0 31.26 31.3 31.26 31.288 1200 30.8664 up up correct
DIVZ.US Listed Funds Trust 20251112 0 35.81 36.1 35.81 36.07 16000 35.7408 up up correct
DJD.US Invesco Dow Jones Industrial Average Dividend ETF 20251112 0 56.96 57.28 56.96 57.17 23397 56.7854 up up correct
DJP.US iPath Bloomberg Commodity Index Total Return(SM) ETN 20251112 0 37.48 37.62 37.44 37.59 54200 37.59 up up correct
DLN.US WisdomTree U.S. LargeCap Dividend Fund 20251112 0 87.91 88.215 87.8914 88.04 115999 87.5151 up up correct
DLS.US WisdomTree International SmallCap Dividend Fund 20251112 0 78.53 78.88 78.42 78.7011 27719 77.8984 up up correct
DMCY.US The Advisors Inner Circle Fund III 20251112 0 30.95 31.05 30.95 30.968 2100 30.464 up up correct
DNL.US WisdomTree Global ex 20251112 0 41.42 41.532 41.42 41.5 31465 41.2663 up up correct
DOG.US ProShares Short Dow30 20251112 0 23.64 23.64 23.4546 23.54 3175964 23.2818 down down correct
DOL.US WisdomTree International LargeCap Dividend Fund 20251112 0 64.24 64.56 64.24 64.4871 22595 64.1158 up up correct
DON.US WisdomTree U.S. MidCap Dividend Fund 20251112 0 51.33 51.72 51.33 51.41 123500 51.0209 up up correct
DOO.US WisdomTree International Dividend ex 20251112 0 65.18 65.41 64.61 64.81 66800 64.6677 down down correct
DPST.US Direxion Shares ETF Trust 20251112 0 87.93 91.7542 87.54 87.83 640075 87.3442 down down correct
DRIP.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X Shares 20251112 0 8.29 8.468 8.205 8.44 3924300 8.4115 up up correct
DRN.US Direxion Shares ETF Trust 20251112 0 9.23 9.27 9.095 9.1 366967 9.0463 down down correct
DRV.US Direxion Daily MSCI Real Estate Bear 3X Shares 20251112 0 24.96 25.14 24.67 25.13 67807 25.039 up up correct
DSCF.US Discipline Fund ETF 20251112 0 24.38 24.38 24.34 24.355 839 24.0537 down down correct
DSI.US iShares MSCI KLD 400 Social ETF 20251112 0 129.41 129.51 128.61 129.21 114544 128.8493 down down correct
DSTL.US Distillate U.S. Fundamental Stability & Value ETF 20251112 0 57.74 57.82 57.643 57.6561 126440 57.4704 down down correct
DSTX.US ETF Series Solutions 20251112 0 31.457 31.457 31.457 31.457 100 30.9994
DTD.US WisdomTree U.S. Total Dividend Fund 20251112 0 84.65 85 84.65 84.74 25982 84.2181 up up correct
DTEC.US ALPS Disruptive Technologies ETF 20251112 0 50.1901 50.252 50.13 50.13 1213 50.1113 down up incorrect
DTH.US WisdomTree International High Dividend Fund 20251112 0 50.26 50.5412 50.26 50.4409 21878 50.0252 up down incorrect
DUG.US ProShares UltraShort Oil & Gas 20251112 0 31.99 32.8 31.99 32.77 25828 32.4547 up up correct
DUSL.US Direxion Shares ETF Trust 20251112 0 75.7897 75.7897 74.63 74.63 6492 67.0478 down down correct
DUST.US Direxion Daily Gold Miners Index Bear 2X Shares 20251112 0 9.99 10.11 9.15 9.34 2162628 92.5133 down down correct
DVYE.US iShares Inc. 20251112 0 31.72 31.8 31.65 31.75 276428 31.3222 up up correct
DWM.US WisdomTree International Equity Fund 20251112 0 67.61 67.8894 67.61 67.8292 51312 67.3751 up up correct
DWMF.US WisdomTree International Multifactor Fund 20251112 0 32.7877 32.7877 32.7877 32.7877 108 32.6023
DWX.US SPDR S&P International Dividend ETF 20251112 0 43.48 43.6345 43.48 43.5912 11610 42.935 up up correct
DXD.US ProShares Trust 20251112 0 20.68 20.68 20.335 20.48 2577950 20.2567 down down correct
DXJ.US WisdomTree Japan Hedged Equity Fund 20251112 0 138.75 139.59 138.44 138.79 560700 138.4184 up up correct
DYLD.US Two Roads Shared Trust 20251112 0 22.7 22.77 22.66 22.715 7700 22.3486 up down incorrect
DYNF.US BlackRock ETF Trust 20251112 0 61.1 61.1 60.71 60.99 1882300 60.8532 down up incorrect
DZZ.US DB Gold Double Short ETN 20251112 0 3.98 3.98 3.29 3.33 75600 3.33 down down correct
EAGG.US iShares Trust 20251112 0 48.1 48.14 48.08 48.12 237436 47.4965 up up correct
EAPR.US Innovator MSCI Emerging Markets Power Buffer ETF 20251112 0 29.44 29.499 29.38 29.433 4700 29.433 down down correct
EASG.US Xtrackers MSCI EAFE ESG Leaders Equity ETF 20251112 0 35.76 35.8354 35.76 35.8354 551 34.9152 up down incorrect
EATZ.US AdvisorShares Restaurant ETF 20251112 0 25.3 25.31 25.213 25.213 800 25.0917 down up incorrect
EBLU.US Ecofin Global Water ESG Fund 20251112 0 53.4678 53.4678 53.3321 53.3321 1127 52.0425 down up incorrect
EBND.US SPDR Bloomberg Barclays Emerging Markets Local Bond ETF 20251112 0 21.24 21.28 21.24 21.26 267746 20.8621 up up correct
ECLN.US First Trust EIP Carbon Impact ETF 20251112 0 34.37 34.37 34.1967 34.1967 643 33.9985 down down correct
ECNS.US iShares Trust 20251112 0 36.45 36.62 36.39 36.62 18800 35.0831 up up correct
ECON.US Columbia Emerging Markets Consumer ETF 20251112 0 27.91 27.93 27.81 27.92 5300 27.4156 up up correct
EDC.US Direxion Daily MSCI Emerging Markets Bull 3X Shares 20251112 0 56.29 56.29 55.519 55.95 51906 55.8458 down down correct
EDIV.US SPDR Index Shares Funds 20251112 0 39.26 39.268 39.06 39.149 116986 38.8962 down down correct
EDOG.US ALPS Emerging Sector Dividend Dogs ETF 20251112 0 23.92 23.92 23.8701 23.8963 9202 23.6954 down down correct
EDOW.US First Trust Dow 30 Equal Weight ETF 20251112 0 41.26 41.5099 41.26 41.3766 19463 41.2081 up up correct
EDV.US Vanguard Extended Duration Treasury Index Fund ETF Shares 20251112 0 68.9 69.365 68.825 69.09 1853842 68.2447 up up correct
EDZ.US Direxion Daily MSCI Emerging Markets Bear 3X Shares 20251112 0 35.06 35.56 35.06 35.29 27100 35.102 up up correct
EELV.US Invesco S&P Emerging Markets Low Volatility ETF 20251112 0 27.31 27.38 27.23 27.38 63388 27.2825 up up correct
EEM.US iShares MSCI Emerging Markets ETF 20251112 0 55.655 55.66 55.415 55.58 24137859 54.7958 down down correct
EEMO.US Invesco S&P Emerging Markets Momentum ETF 20251112 0 18.05 18.11 18.03 18.09 4500 17.9847 up up correct
EEMS.US iShares MSCI Emerging Markets Small 20251112 0 69.01 69.01 68.86 68.9971 7822 67.3073 down down correct
EEMX.US SPDR MSCI Emerging Markets Fossil Fuel Free ETF 20251112 0 43.445 43.46 43.36 43.4527 1858 42.5814 up up correct
EES.US WisdomTree U.S. SmallCap Earnings Fund 20251112 0 55.57 56.01 55.57 55.6141 8509 55.4223 up up correct
EET.US ProShares Ultra MSCI Emerging Markets 20251112 0 81.915 82.0632 81.915 82.0632 788 81.5253 up up correct
EEV.US ProShares Trust 20251112 0 9.46 9.47 9.4327 9.4327 807 18.5977 down up incorrect
EFA.US iShares MSCI EAFE ETF 20251112 0 96.31 96.69 96.31 96.56 9532343 94.8414 up up correct
EFAX.US SPDR MSCI EAFE Fossil Fuel Free ETF 20251112 0 50.62 50.805 50.62 50.77 8296 49.8297 up up correct
EFIV.US SPDR S&P 500 ESG ETF 20251112 0 65.85 65.85 65.52 65.74 26200 65.5626 down down correct
EFO.US ProShares Ultra MSCI EAFE 20251112 0 63.349 63.349 63.1178 63.2292 903 62.8693 down up incorrect
EFU.US ProShares UltraShort MSCI EAFE 20251112 0 9.3072 9.3072 9.3072 9.3072 13 9.1893
EFZ.US ProShares Short MSCI EAFE 20251112 0 12.95 12.95 12.875 12.875 534 12.725 down down correct
EIDO.US iShares MSCI Indonesia ETF 20251112 0 18.44 18.47 18.4 18.44 202270 18.263
EINC.US VanEck Vectors Energy Income ETF 20251112 0 95.34 95.38 95.34 95.38 400 93.9157 up up correct
EIRL.US iShares Trust 20251112 0 70.81 71.04 70.81 71.0132 1601 70.3043 up up correct
EIS.US iShares MSCI Israel ETF 20251112 0 107.46 107.59 106.5176 107.14 27865 106.0751 down down correct
EJAN.US Innovator MSCI Emerging Markets Power Buffer ETF January 20251112 0 33.44 33.54 33.43 33.466 8100 33.466 up up correct
EJUL.US Innovator MSCI Emerging Markets Power Buffer ETF 20251112 0 29.301 29.368 29.3 29.368 2100 29.368 up up correct
ELD.US WisdomTree Emerging Markets Local Debt Fund 20251112 0 28.86 28.9699 28.81 28.81 11473 28.2459 down down correct
EMBD.US Global X Emerging Markets Bond ETF 20251112 0 23.96 24.05 23.96 24.05 33600 23.6028 up down incorrect
EMHC.US SPDR Bloomberg Barclays Emerging Markets USD Bond ETF 20251112 0 25.6 25.665 25.6 25.636 66700 25.0613 up up correct
EMLC.US VanEck Vectors ETF Trust 20251112 0 25.58 25.62 25.57 25.6 1400518 25.1062 up up correct
EMLP.US First Trust North American Energy Infrastructure Fund 20251112 0 38.46 38.535 38.39 38.49 180682 38.1971 up up correct
EMMF.US WisdomTree Emerging Markets Multifactor Fund 20251112 0 31.85 31.85 31.6801 31.765 8492 31.5103 down down correct
EMNT.US EMNT 20251112 0 98.65 98.669 98.62 98.64 22600 97.4188 down down correct
EMQQ.US EMQQ The Emerging Markets Internet & Ecommerce ETF 20251112 0 44.64 44.67 44.19 44.21 18100 42.8886 down down correct
EMSG.US DBX ETF Trust 20251112 0 36.1 36.1 35.78 35.833 3543 35.3951 down down correct
EMTY.US ProShares Trust 20251112 0 12.17 12.1705 12.15 12.1705 1300 12.0471 up up correct
ENFR.US Alerian Energy Infrastructure ETF 20251112 0 30.79 30.92 30.7001 30.85 82545 30.5049 up up correct
EOCT.US Innovator ETFs Trust 20251112 0 31.454 31.549 31.416 31.492 19200 31.492 up up correct
EPHE.US iShares MSCI Philippines ETF 20251112 0 23.56 23.64 23.5 23.6 71961 23.4118 up up correct
EPI.US WisdomTree India Earnings Fund 20251112 0 46.54 46.545 46.45 46.47 444067 46.47 down down correct
EPOL.US iShares Trust 20251112 0 34.56 34.56 34.24 34.42 219800 33.2992 down down correct
EPP.US iShares MSCI Pacific ex Japan ETF 20251112 0 51.8 51.975 51.79 51.92 220570 50.8568 up up correct
EPS.US WisdomTree U.S. Earnings 500 Fund 20251112 0 70.92 70.92 70.56 70.71 34870 70.4691 down up incorrect
EPU.US iShares MSCI Peru ETF 20251112 0 63.68 64.4099 63.661 64.38 19070 64.116 up down incorrect
EPV.US ProShares UltraShort FTSE Europe 20251112 0 23.41 23.41 23.14 23.21 10170 22.8847 down down correct
EQAL.US Invesco Russell 1000 Equal Weight ETF 20251112 0 52.17 52.38 52.1176 52.1176 6993 51.875 down up incorrect
EQL.US ALPS Equal Sector Weight ETF 20251112 0 46.47 46.4874 46.3697 46.37 33139 46.1344 down up incorrect
EQWL.US Invesco Exchange 20251112 0 117.54 118.07 117.54 117.92 58836 117.4056 up up correct
ERTH.US Invesco Exchange 20251112 0 49.13 49.13 48.74 48.85 5500 48.6327 down up incorrect
ERX.US Direxion Shares ETF Trust 20251112 0 57.81 58.26 56.8 56.86 180700 56.586 down up incorrect
ERY.US Direxion Daily Energy Bear 2X Shares 20251112 0 19.6 19.965 19.489 19.91 296913 19.8328 up up correct
ESBA.US Empire State Realty OP L.P 20251112 0 7.21 7.6 7.11 7.35 12800 7.3126 up up correct
ESGA.US American Century Sustainable Equity ETF 20251112 0 79.46 79.46 79.03 79.04 3784 78.9004 down down correct
ESGB.US IndexIQ Active ETF Trust 20251112 0 21.3446 21.3446 21.317 21.33 1433 20.9578 down down correct
ESGN.US Columbia ETF Trust I 20251112 0 39.01 39.2 39.01 39.146 10747 39.146 up up correct
ESGS.US Columbia ETF Trust I 20251112 0 46.91 47.31 46.91 47.05 48325 46.7886 up up correct
ESGY.US American Century Sustainable Growth ETF 20251112 0 65.3617 65.3617 65.3617 65.3617 0 65.3423
ETHO.US Etho Climate Leadership U.S. ETF 20251112 0 65.5399 65.5399 65.0537 65.0537 5855 64.5096 down up incorrect
EUDG.US WisdomTree Trust 20251112 0 36.37 36.5 36.37 36.4591 4313 36.2688 up down incorrect
EUM.US ProShares Short MSCI Emerging Markets 20251112 0 20.1504 20.16 20.11 20.1343 11510 19.9407 down down correct
EUO.US ProShares Trust II 20251112 0 29.11 29.11 28.93 28.97 9900 28.97 down down correct
EURL.US Direxion Daily FTSE Europe Bull 3X Shares 20251112 0 39 39.43 38.84 39.21 53100 39.0684 up up correct
EUSA.US iShares MSCI USA Equal Weighted ETF 20251112 0 103.42 103.89 103.35 103.3543 31649 102.8019 down down correct
EUSB.US iShares Trust 20251112 0 44.07 44.096 44.04 44.06 23400 43.4989 down down correct
EUSC.US WisdomTree Trust 20251112 0 50.38 50.61 50.38 50.54 15199 50.54 up up correct
EVNT.US EVNT 20251112 0 11.97 11.97 11.96 11.97 1500 11.4208
EVX.US VanEck Vectors ETF Trust 20251112 0 37.44 37.44 37.21 37.2132 7636 37.1446 down down correct
EWA.US iShares MSCI Australia ETF 20251112 0 26.52 26.64 26.515 26.58 3721569 26.1333 up up correct
EWC.US iShares MSCI Canada ETF 20251112 0 51.13 51.81 51.12 51.75 1621000 51.2932 up down incorrect
EWD.US iShares MSCI Sweden ETF 20251112 0 48.49 48.87 48.4601 48.82 37151 48.2225 up up correct
EWG.US iShares MSCI Germany ETF 20251112 0 41.47 41.7 41.46 41.68 1261300 41.68 up up correct
EWH.US iShares Inc. 20251112 0 23.07 23.14 22.995 23.14 2608696 22.4202 up up correct
EWI.US iShares MSCI Italy ETF 20251112 0 54.09 54.235 54.035 54.12 636100 53.421 up up correct
EWJ.US iShares MSCI Japan ETF 20251112 0 84.23 84.54 84.13 84.34 6539016 81.2977 up up correct
EWK.US iShares MSCI Belgium ETF 20251112 0 24.24 24.49 24.24 24.32 47347 24.1587 up up correct
EWL.US iShares MSCI Switzerland ETF 20251112 0 57.92 58.27 57.92 58.06 483200 58.06 up down incorrect
EWM.US iShares MSCI Malaysia ETF 20251112 0 26.65 26.65 26.49 26.53 262500 26.1138 down down correct
EWN.US iShares MSCI Netherlands ETF 20251112 0 58.77 59.15 58.77 59.03 19770 56.8591 up down incorrect
EWO.US iShares MSCI Austria ETF 20251112 0 32.14 32.31 32.13 32.31 17600 32.31 up up correct
EWP.US iShares MSCI Spain ETF 20251112 0 52.34 52.57 52.34 52.52 1867508 51.8004 up up correct
EWQ.US iShares MSCI France ETF 20251112 0 44.97 45.24 44.97 45.14 465604 44.9122 up up correct
EWS.US iShares MSCI Singapore ETF 20251112 0 28.66 28.8 28.635 28.69 949593 27.9989 up up correct
EWT.US iShares MSCI Taiwan ETF 20251112 0 65.5 65.5 65.15 65.41 4526810 62.5369 down down correct
EWU.US iShares MSCI United Kingdom ETF 20251112 0 43.41 43.585 43.41 43.51 2186275 42.6855 up up correct
EWV.US ProShares UltraShort MSCI Japan 20251112 0 25.29 25.29 25.0252 25.1189 6685 24.8533 down down correct
EWW.US iShares MSCI Mexico ETF 20251112 0 69.57 69.68 68.09 68.16 1880300 66.8766 down down correct
EWX.US SPDR S&P Emerging Markets Small Cap ETF 20251112 0 67.42 67.44 67.31 67.42 14100 66.1163
EWY.US iShares MSCI South Korea ETF 20251112 0 95.92 96.03 95.415 95.92 7121913 93.8129
EWZ.US iShares MSCI Brazil ETF 20251112 0 33.32 33.35 32.95 33.22 34807566 32.0954 down down correct
EXI.US iShares Global Industrials ETF 20251112 0 174.51 175.1923 174.45 174.5714 38426 173.6106 up up correct
EZA.US iShares MSCI South Africa ETF 20251112 0 67.28 68.36 67.2109 68.08 562934 64.5484 up up correct
EZJ.US ProShares Ultra MSCI Japan 20251112 0 53.5978 53.5978 53.3437 53.3437 656 53.0484 down down correct
EZM.US WisdomTree U.S. MidCap Earnings Fund 20251112 0 65.76 66.2387 65.76 65.9142 13041 65.6585 up down incorrect
FAN.US First Trust Global Wind Energy ETF 20251112 0 20.68 20.8499 20.68 20.8207 120751 20.7648 up down incorrect
FAS.US Direxion Shares ETF Trust 20251112 0 168.6 174.5125 168.6 172.4 628944 159.5292 up up correct
FAZ.US Direxion Shares ETF Trust 20251112 0 42.14 42.14 40.6 41.11 1571900 40.9304 down up incorrect
FBND.US Fidelity Total Bond ETF 20251112 0 46.46 46.49 46.4306 46.47 2149879 45.7302 up up correct
FBT.US First Trust NYSE Arca Biotechnology Index Fund 20251112 0 200.92 203.98 200.83 203.02 20600 203.02 up up correct
FCG.US First Trust Natural Gas ETF 20251112 0 23.95 24.14 23.77 23.82 754700 23.658 down down correct
FCOM.US Fidelity MSCI Communication Services Index ETF 20251112 0 70.47 70.47 69.5688 69.76 116746 69.6099 down down correct
FCOR.US Fidelity Merrimack Street Trust 20251112 0 48.24 48.24 48.1026 48.131 16945 47.4115 down down correct
FDD.US First Trust Exchange 20251112 0 16.6 16.65 16.598 16.61 173713 16.4575 up up correct
FDHY.US Fidelity High Yield Factor ETF 20251112 0 49.3 49.3199 49.16 49.16 48701 48.1185 down up incorrect
FDIS.US Fidelity MSCI Consumer Discretionary Index ETF 20251112 0 102.76 102.79 101.66 101.74 38285 101.5582 down up incorrect
FDL.US First Trust Morningstar Dividend Leaders Index Fund 20251112 0 43.67 43.82 43.645 43.68 431383 43.1449 up up correct
FDLO.US Fidelity Low Volatility Factor ETF 20251112 0 66.76 66.8 66.6 66.66 73512 66.4397 down down correct
FDM.US First Trust Dow Jones Select MicroCap Index Fund 20251112 0 75.94 76.3912 75.94 76.1694 3283 75.8186 up down incorrect
FDMO.US Fidelity Momentum Factor ETF 20251112 0 84.62 84.62 83.935 84.16 37065 84.0086 down up incorrect
FDN.US First Trust Exchange 20251112 0 278.3 278.3 274.52 276.05 217800 276.05 down down correct
FDRR.US Fidelity Dividend ETF for Rising Rates 20251112 0 60.39 60.519 60.1401 60.4353 20861 60.1076 up up correct
FDVV.US Fidelity High Dividend ETF 20251112 0 56.63 56.6765 56.5045 56.61 737107 56.2162 down down correct
FDWM.US Fidelity Covington Trust 20251112 0 27 27 26.9726 26.9726 26608 26.9726 down down correct
FEDM.US FEDM 20251112 0 58.67 59.46 58.012 58.755 12300 58.2163 up up correct
FEIG.US FEIG 20251112 0 41.56 41.56 41.56 41.56 100 40.9356
FENY.US Fidelity MSCI Energy Index ETF 20251112 0 25.23 25.29 24.955 24.99 3150006 24.8005 down down correct
FEU.US SPDR STOXX Europe 50 ETF 20251112 0 800 800 800 800 5140 799.4183
FEUS.US FEUS 20251112 0 74.041 74.041 74.041 74.041 100 73.821
FEZ.US SPDR EURO STOXX 50 ETF 20251112 0 64.02 64.3 64.01 64.21 1207928 63.6993 up up correct
FFIU.US Fieldstone UVA Unconstrained Medium 20251112 0 22.35 22.35 22.2 22.253 7500 22.0358 down down correct
FFND.US Northern Lights Fund Trust II 20251112 0 30.401 30.43 30.35 30.356 20000 30.1626 down down correct
FFTY.US Innovator ETFs Trust 20251112 0 37.32 37.32 36.32 36.62 187503 36.1377 down down correct
FGD.US First Trust Dow Jones Global Select Dividend Index Fund 20251112 0 30 30.08 30 30.05 113679 29.4228 up up correct
FHLC.US Fidelity MSCI Health Care Index ETF 20251112 0 72.54 73.48 72.54 73.27 142681 73.0002 up down incorrect
FIDI.US Fidelity International High Dividend ETF 20251112 0 25.34 25.41 25.2801 25.41 90729 25.161 up up correct
FIDU.US Fidelity Covington Trust 20251112 0 82.44 83 82.26 82.26 57008 82.1168 down down correct
FIEE.US UBS AG FI Enhanced Europe 50 ETN 20251112 0 2.23 2.63 2.14 2.47 51400 2.47 up up correct
FIGB.US Fidelity Investment Grade Bond ETF 20251112 0 43.7 43.74 43.628 43.72 58400 43.1312 up up correct
FISK.US Empire State Realty OP L.P 20251112 0 6.74 7.15 6.74 6.95 1112 6.9137 up up correct
FISR.US SPDR SSGA Fixed Income Sector Rotation ETF 20251112 0 26.05 26.13 26.05 26.11 107100 25.729 up up correct
FITE.US SPDR S&P Kensho Future Security ETF 20251112 0 86.68 86.68 86.098 86.098 6100 86.0588 down down correct
FIVA.US Fidelity International Value Factor ETF 20251112 0 32.52 32.73 32.52 32.71 74198 32.5724 up down incorrect
FIVG.US Defiance 5G Next Gen Connectivity ETF 20251112 0 66.58 66.76 66.19 66.28 49121 66.1765 down up incorrect
FIW.US First Trust Exchange 20251112 0 112.19 112.8865 112.0807 112.41 62279 112.1803 up up correct
FLAU.US Franklin FTSE Australia ETF 20251112 0 31.75 31.865 31.75 31.7867 6246 31.1998 up down incorrect
FLAX.US Franklin FTSE Asia ex Japan ETF 20251112 0 30.305 30.39 30.247 30.31 7500 29.7535 up down incorrect
FLBR.US Franklin FTSE Brazil ETF 20251112 0 20.51 20.51 20.36 20.509 34834 19.4336 down down correct
FLCA.US Franklin Templeton ETF Trust 20251112 0 45.72 46.42 45.72 46.3576 8051 45.8482 up up correct
FLCB.US Franklin Templeton ETF Trust 20251112 0 21.75 21.77 21.73 21.74 757900 21.4489 down down correct
FLCH.US Franklin FTSE China ETF 20251112 0 25.61 25.61 25.47 25.52 51500 25.1277 down down correct
FLCO.US Franklin Liberty Investment Grade Corporate ETF 20251112 0 21.7797 21.795 21.7601 21.78 183639 21.4655 up up correct
FLEE.US Franklin FTSE Europe ETF 20251112 0 36.019 36.07 35.97 36.04 8700 35.6918 up up correct
FLGB.US Franklin FTSE United Kingdom ETF 20251112 0 33.31 33.44 33.31 33.35 21182 32.7647 up up correct
FLGR.US Franklin FTSE Germany ETF 20251112 0 32.73 32.9499 32.73 32.9249 5254 32.8179 up up correct
FLGV.US Franklin Liberty U.S. Treasury Bond ETF 20251112 0 20.68 20.6993 20.6698 20.6819 176926 20.4138 up up correct
FLIN.US Franklin FTSE India ETF 20251112 0 39.02 39.07 39.01 39.01 85689 38.8545 down down correct
FLJH.US Franklin Templeton ETF Trust 20251112 0 39.5 39.63 39.43 39.477 16300 38.6331 down up incorrect
FLJP.US Franklin FTSE Japan ETF 20251112 0 36.01 36.1669 36 36.09 1056058 34.5525 up down incorrect
FLKR.US Franklin FTSE South Korea ETF 20251112 0 32.06 32.06 31.86 31.99 74700 30.7738 down up incorrect
FLLA.US Franklin FTSE Latin America ETF 20251112 0 25.02 25.02 24.76 24.87 16867 23.9305 down up incorrect
FLLV.US Franklin Templeton ETF Trust 20251112 0 59.68 59.99 59.68 59.8929 2445 59.8929 up up correct
FLMB.US Franklin Liberty Federal Tax 20251112 0 23.9 23.9093 23.841 23.88 1352 23.6226 down up incorrect
FLMI.US Franklin Liberty Intermediate Municipal Opportunities ETF 20251112 0 24.95 24.95 24.9 24.91 352383 24.6216 down up incorrect
FLMX.US Franklin FTSE Mexico ETF 20251112 0 34.02 34.02 33.323 33.323 25244 32.6441 down down correct
FLRG.US Fidelity Covington Trust 20251112 0 38.08 38.172 38.02 38.095 17700 37.9081 up up correct
FLRN.US SPDR Bloomberg Barclays Investment Grade Floating Rate ETF 20251112 0 30.79 30.79 30.76 30.78 1231668 30.3441 down down correct
FLRT.US Pacer Funds Trust 20251112 0 47.37 47.38 47.33 47.33 114772 46.1834 down down correct
FLSA.US Franklin FTSE Saudi Arabia ETF 20251112 0 33.89 33.95 33.73 33.7704 1108 33.3364 down down correct
FLSP.US Franklin Liberty Systematic Style Premia ETF 20251112 0 27.2 27.21 27 27.105 6200 26.3989 down down correct
FLSW.US Franklin FTSE Switzerland ETF 20251112 0 40.03 40.23 40.03 40.1134 2639 40.0637 up up correct
FLTB.US Fidelity Merrimack Street Trust 20251112 0 50.66 50.77 50.66 50.7 26805 50.0044 up up correct
FLTR.US VanEck Vectors ETF Trust 20251112 0 25.5 25.5 25.48 25.48 650600 25.0993 down down correct
FLTW.US Franklin FTSE Taiwan ETF 20251112 0 61.21 61.21 60.87 61.1 23100 59.6094 down down correct
FLUD.US Franklin Liberty Ultra Short Bond ETF 20251112 0 25.02 25.06 25.02 25.02 59800 24.6819
FLYT.US Direxion Flight to Safety Strategy ETF 20251112 0 12.8 12.82 11.594 11.594 10400 11.594 down down correct
FMAT.US Fidelity MSCI Materials Index ETF 20251112 0 50.8 51.4 50.8 51.13 29549 50.9276 up up correct
FMF.US First Trust Managed Futures Strategy Fund 20251112 0 49.39 49.39 49 49.1352 13947 47.2827 down down correct
FMNY.US First Trust Exchange 20251112 0 26.87 26.87 26.8 26.85 4700 26.5228 down down correct
FMQQ.US FMQQ The Next Frontier Internet & Ecommerce ETF 20251112 0 14.72 14.72 14.6 14.617 5800 14.528 down down correct
FNCL.US Fidelity MSCI Financials Index ETF 20251112 0 75.44 76.3761 75.44 76.05 68947 75.7844 up up correct
FNDA.US Schwab Fundamental U.S. Small Company Index ETF 20251112 0 31.03 31.26 31.01 31.02 903600 30.8719 down down correct
FNDB.US Schwab Fundamental U.S. Broad Market Index ETF 20251112 0 26.24 26.35 26.24 26.26 104061 26.1412 up up correct
FNDC.US Schwab Fundamental International Small Company Index ETF 20251112 0 44.71 44.9569 44.71 44.86 95799 43.3568 up up correct
FNDE.US Schwab Strategic Trust 20251112 0 37.76 37.76 37.61 37.71 1309700 36.3882 down up incorrect
FNDF.US Schwab Fundamental International Large Company Index ETF 20251112 0 45.05 45.2479 45.0001 45.18 1870821 43.8586 up up correct
FNDX.US Schwab Fundamental U.S. Large Company Index ETF 20251112 0 26.88 27.01 26.88 26.92 5898600 26.799 up up correct
FNGD.US MicroSectors FANG+ Index 20251112 0 4.37 4.63 4.37 4.53 2238980 45.3 up up correct
FNGG.US Direxion Daily Select Large Caps & FANGs Bull 2X Shares 20251112 0 261 261 253.06 255.254 6500 232.0217 down down correct
FNGO.US MicroSectors FANG+ Index 2X Leveraged ETN 20251112 0 131.5 132.005 130 131.986 8000 131.986 up up correct
FNGS.US MicroSectors FANG+ ETN 20251112 0 72.92 72.92 71.5 72 47300 72 down up incorrect
FNGU.US MicroSectors FANG+ Index 3X Leveraged ETN 20251112 0 31.98 31.99 30.255 30.86 3790118 30.86 down up incorrect
FORH.US ETF Opportunities Trust 20251112 0 25.04 25.17 25.04 25.099 21200 24.6614 up down incorrect
FPE.US First Trust Preferred Securities and Income ETF 20251112 0 18.38 18.39 18.36 18.38 1070969 18.003
FPEI.US First Trust Institutional Preferred Securities and Income ETF 20251112 0 19.43 19.4499 19.41 19.42 338143 19.0494 down down correct
FPX.US First Trust US Equity Opportunities ETF 20251112 0 164.97 164.97 162.43 162.61 29646 162.3905 down up incorrect
FQAL.US Fidelity Quality Factor ETF 20251112 0 75.69 75.69 75.35 75.46 30904 75.24 down up incorrect
FREL.US Fidelity Covington Trust 20251112 0 27.59 27.66 27.475 27.48 124798 27.2602 down up incorrect
FRI.US First Trust S&P REIT Index Fund 20251112 0 28.08 28.16 27.97 27.97 9214 27.6317 down down correct
FRTY.US Alger Mid Cap 40 ETF 20251112 0 21.59 21.62 21.245 21.29 34100 21.2468 down down correct
FSEC.US Fidelity Investment Grade Securitized ETF 20251112 0 44.517 44.54 44.38 44.48 237700 43.6456 down down correct
FSIG.US First Trust Exchange 20251112 0 19.22 19.25 19.22 19.24 227900 18.9134 up up correct
FSMB.US First Trust Short Duration Managed Municipal ETF 20251112 0 20.09 20.09 20.03 20.05 45859 19.8415 down down correct
FSMD.US Fidelity Covington Trust 20251112 0 43.69 44.075 43.69 43.79 83000 43.6657 up up correct
FSTA.US Fidelity MSCI Consumer Staples Index ETF 20251112 0 49.17 49.325 49.13 49.13 116025 48.8341 down down correct
FTEC.US Fidelity MSCI Information Technology Index ETF 20251112 0 232.14 232.56 229.455 230.73 243713 230.4513 down down correct
FTSD.US Franklin ETF Trust 20251112 0 91.07 91.07 90.81 90.81 55722 89.5183 down down correct
FUMB.US First Trust Ultra Short Duration Municipal ETF 20251112 0 20.095 20.1 20.08 20.08 24274 19.897 down down correct
FUTY.US Fidelity MSCI Utilities Index ETF 20251112 0 58 58.15 57.7726 58.08 194840 57.7141 up up correct
FVAL.US Fidelity Value Factor ETF 20251112 0 71.24 71.44 71.0823 71.36 45226 70.9865 up up correct
FVD.US First Trust Value Line Dividend Index Fund 20251112 0 46.12 46.36 46.12 46.25 881721 45.9319 up down incorrect
FXA.US Invesco CurrencyShares Australian Dollar Trust 20251112 0 64.75 64.8 64.72 64.7854 5630 64.5775 up up correct
FXB.US Invesco CurrencyShares British Pound Sterling Trust 20251112 0 125.9002 126.2986 125.9002 126.2238 3649 125.3429 up up correct
FXC.US Invesco CurrencyShares Canadian Dollar Trust 20251112 0 69.7214 69.8202 69.72 69.7842 18497 69.7573 up up correct
FXD.US First Trust Consumer Discretionary AlphaDEX Fund 20251112 0 66.6 67.105 66.6 66.92 14489 66.7959 up up correct
FXE.US Invesco CurrencyShares Euro Currency Trust 20251112 0 106.68 107 106.68 106.92 45780 106.6623 up up correct
FXF.US Invesco CurrencyShares Swiss Franc Trust 20251112 0 110.77 111.05 110.76 110.88 26700 110.88 up up correct
FXG.US First Trust Consumer Staples AlphaDEX Fund 20251112 0 62.22 62.41 61.8875 61.8875 13687 61.5503 down down correct
FXH.US First Trust Health Care AlphaDEX Fund 20251112 0 112.51 113.76 112.51 113.22 14621 113.0827 up up correct
FXI.US iShares Trust 20251112 0 40.95 40.96 40.7 40.91 20611900 40.4707 down down correct
FXL.US First Trust Technology AlphaDEX Fund 20251112 0 171.66 171.78 169.53 169.53 8100 169.53 down down correct
FXN.US First Trust Energy AlphaDEX Fund 20251112 0 16.63 16.7 16.405 16.43 398716 16.321 down down correct
FXO.US First Trust Financials AlphaDEX Fund 20251112 0 59.028 59.3087 59.028 59.22 89234 58.8765 up up correct
FXP.US ProShares UltraShort FTSE China 50 20251112 0 8.31 8.31 8.24 8.24 6119 16.3216 down down correct
FXU.US First Trust Utilities AlphaDEX Fund 20251112 0 46.84 47.025 46.74 46.96 283225 46.6013 up up correct
FXY.US Invesco CurrencyShares Japanese Yen Trust 20251112 0 59.34 59.51 59.32 59.41 179400 59.41 up down incorrect
FXZ.US First Trust Exchange 20251112 0 60.91 61.905 60.91 61.66 13094 61.3099 up down incorrect
GAL.US SPDR SSgA Global Allocation ETF 20251112 0 49.94 50.06 49.94 50.0319 12689 49.213 up up correct
GAMR.US ETF Managers Trust 20251112 0 97.95 97.9999 97.68 97.8065 1110 97.3061 down down correct
GBIL.US Goldman Sachs Access Treasury 0 20251112 0 100.02 100.02 100.01 100.01 756259 98.8459 down down correct
GBLD.US Invesco MSCI Green Building ETF 20251112 0 18.4652 18.4652 18.4652 18.4652 0 18.0381
GBUG.US iPath Gold ETN 20251112 0 38.47 39.61 37.88 39.405 143300 38.7887 up up correct
GCC.US WisdomTree Continuous Commodity Index Fund 20251112 0 20.8901 20.9395 20.8101 20.84 11168 20.5338 down down correct
GCOR.US Goldman Sachs Access U.S. Aggregate Bond ETF 20251112 0 41.78 41.8 41.755 41.77 32070 41.2358 down down correct
GDMA.US Alpha Architect ETF Trust 20251112 0 39.01 39.02 38.99 39.02 38200 37.9625 up up correct
GDOC.US Goldman Sachs ETF Trust 20251112 0 36.306 36.306 36.306 36.306 100 36.1923
GDX.US VanEck Vectors Gold Miners ETF 20251112 0 76.75 79.97 76.295 79.25 33319500 78.6786 up down incorrect
GDXD.US MicroSectors Gold Miners 20251112 0 14.25 14.58 12.503 12.87 221840 128.7 down up incorrect
GDXJ.US VanEck Vectors Junior Gold Miners ETF 20251112 0 98.35 102.5 97.46 101.44 8063100 99.1556 up down incorrect
GDXU.US MicroSectors Gold Miners 3X Leveraged ETNs 20251112 0 180 202 176.2 197.04 991000 197.04 up down incorrect
GEM.US Goldman Sachs ActiveBeta Emerging Markets Equity ETF 20251112 0 42.55 42.55 42.395 42.53 44951 41.5594 down down correct
GGRW.US Gabelli ETFs Trust 20251112 0 35.794 35.794 35.794 35.794 100 35.6431
GHYB.US Goldman Sachs Access High Yield Corporate Bond ETF 20251112 0 45.42 45.42 45.3 45.348 4700 44.3991 down down correct
GIGB.US Goldman Sachs ETF Trust 20251112 0 46.52 46.54 46.4934 46.51 68448 45.8355 down down correct
GII.US SPDR S&P Global Infrastructure ETF 20251112 0 70.89 71.11 70.89 71.1009 59813 69.8517 up up correct
GINN.US Goldman Sachs Innovate Equity ETF 20251112 0 74.79 75.053 74.79 75.053 900 74.1319 up up correct
GLD.US SPDR Gold Trust 20251112 0 380.07 387.46 379.44 385.99 16203700 385.99 up up correct
GLDM.US World Gold Trust 20251112 0 81.78 83.375 81.66 83.05 8232200 83.05 up up correct
GLDX.US USCF ETF Trust 20251112 0 42.08 42.3 42.08 42.1487 12437 33.6376 up up correct
GLIN.US VanEck Vectors ETF Trust 20251112 0 46.77 46.79 46.6 46.76 17200 46.369 down down correct
GLL.US ProShares Trust II 20251112 0 14.25 14.29 13.69 13.79 1226700 27.58 down down correct
GLRY.US Inspire Faithward Mid Cap Momentum ESG ETF 20251112 0 36.5 36.62 36.387 36.445 33400 36.4369 down down correct
GLTR.US Aberdeen Standard Physical Precious Metals Basket Shares ETF 20251112 0 179.12 183.45 178.54 182.69 78700 182.69 up up correct
GMF.US SPDR S&P Emerging Asia Pacific ETF 20251112 0 141.41 141.44 141.23 141.28 3400 140.0621 down up incorrect
GNR.US SPDR S&P Global Natural Resources ETF 20251112 0 60.48 61.07 60.37 60.92 105208 59.9745 up up correct
GOAU.US U.S. Global GO GOLD and Precious Metal Miners ETF 20251112 0 38.78 40.55 38.78 40.44 55098 40.0795 up up correct
GOEX.US Global X Funds 20251112 0 70.05 73.51 70.05 73.01 29800 71.5259 up up correct
GQRE.US FlexShares Global Quality Real Estate Index Fund 20251112 0 60.7909 60.9 60.67 60.67 12042 59.0798 down down correct
GREK.US Global X MSCI Greece ETF 20251112 0 64.07 64.8 64.0335 64.32 26416 62.9948 up up correct
GRN.US iPath Series B Carbon ETN 20251112 0 32.7 32.783 32.7 32.783 400 32.783 up up correct
GRNB.US VanEck Vectors ETF Trust 20251112 0 24.41 24.42 24.38 24.415 31127 24.0775 up up correct
GSEU.US Goldman Sachs ETF Trust 20251112 0 44.7503 44.78 44.7195 44.7473 5564 44.3423 down down correct
GSG.US iShares S&P GSCI Commodity 20251112 0 23.4 23.4 23.22 23.23 931900 23.23 down down correct
GSIE.US Goldman Sachs ActiveBeta International Equity ETF 20251112 0 42.04 42.289 42.04 42.25 280266 42.0354 up up correct
GSIG.US Goldman Sachs Access Investment Grade Corporate 1 20251112 0 47.665 47.665 47.665 47.665 100 47.0015
GSJY.US Goldman Sachs ActiveBeta Japan Equity ETF 20251112 0 47.305 47.3438 47.28 47.3132 3138 46.6519 up up correct
GSLC.US Goldman Sachs ETF Trust 20251112 0 132.61 132.62 131.95 132.24 329605 131.9051 down down correct
GSPY.US Gotham Enhanced 500 ETF 20251112 0 37.48 37.58 37.46 37.54 5732 36.5785 up up correct
GSSC.US Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF 20251112 0 74.71 75.15 74.5 74.509 18821 74.2726 down down correct
GSY.US Invesco Ultra Short Duration ETF 20251112 0 50.3 50.33 50.3 50.32 698874 49.6042 up up correct
GTEK.US Goldman Sachs Future Tech Leaders Equity ETF 20251112 0 40.325 40.325 40.09 40.185 3900 40.185 down up incorrect
GTO.US Invesco Total Return Bond ETF 20251112 0 47.67 47.8304 47.65 47.67 226596 46.9267
GUNR.US FlexShares Morningstar Global Upstream Natural Resources Index Fund 20251112 0 44.6 44.96 44.58 44.85 334571 44.5336 up up correct
GURU.US Global X Guru Index ETF 20251112 0 62.3 62.3 62.15 62.1672 1452 62.1145 down down correct
GUSH.US Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares 20251112 0 24.6 24.884 24.05 24.11 796600 23.9857 down down correct
GVIP.US Goldman Sachs Hedge Industry VIP ETF 20251112 0 155.14 155.637 154.434 154.701 4263 154.187 down down correct
GWX.US SPDR S&P International Small Cap ETF 20251112 0 39.94 40.23 39.94 40.23 102359 39.5763 up up correct
GXC.US SPDR Index Shares Funds 20251112 0 103.36 103.36 102.94 103.19 6300 101.8141 down down correct
GXG.US Global X MSCI Colombia ETF 20251112 0 37.82 38 37.5 37.93 23707 36.1277 up down incorrect
GYLD.US Arrow Dow Jones Global Yield ETF 20251112 0 13.38 13.41 13.31 13.37 7000 13.0017 down up incorrect
HACK.US ETF Series Solutions 20251112 0 87.35 87.63 86.01 86.02 125120 85.9566 down down correct
HAIL.US SPDR S&P Kensho Smart Mobility ETF 20251112 0 35.516 35.516 35.516 35.516 200 35.0592
HAP.US VanEck Vectors Natural Resources ETF 20251112 0 59.419 59.52 59.37 59.4158 9926 58.0846 down up incorrect
HAUZ.US DBX ETF Trust 20251112 0 23.64 23.7 23.59 23.62 63800 23.0448 down up incorrect
HAWX.US iShares Currency Hedged MSCI ACWI ex U.S. ETF 20251112 0 39.84 39.85 39.74 39.8307 14669 39.2049 down down correct
HDEF.US Xtrackers MSCI EAFE High Dividend Yield Equity ETF 20251112 0 30.52 30.65 30.43 30.54 85622 30.3611 up up correct
HDG.US ProShares Hedge Replication ETF 20251112 0 51.697 51.7109 51.59 51.6945 434 51.327 down down correct
HDGE.US AdvisorShares Ranger Equity Bear ETF 20251112 0 16.85 16.9099 16.7887 16.9089 25509 16.3329 up up correct
HDLB.US ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN Series B 20251112 0 15.46 15.5 15.4102 15.4102 645 14.966 down down correct
HDMV.US First Trust Horizon Managed Volatility Developed International ETF 20251112 0 35.5312 35.5312 35.5312 35.5312 207 35.1023
HDV.US iShares Core High Dividend ETF 20251112 0 121.61 122.06 121.54 121.72 579906 120.4845 up up correct
HEDJ.US WisdomTree Europe Hedged Equity Fund 20251112 0 52.9 53.01 52.82 52.9 28400 52.9
HEQT.US Simplify Exchange Traded Funds 20251112 0 31.91 31.91 31.83 31.83 39200 31.7311 down down correct
HEWJ.US iShares Currency Hedged MSCI Japan ETF 20251112 0 54.3 54.4 54.24 54.31 32352 52.0624 up up correct
HEZU.US iShares Currency Hedged MSCI Eurozone ETF 20251112 0 43.87 44.027 43.72 43.96 32619 43.5423 up up correct
HFXI.US IQ 50 Percent Hedged FTSE International ETF 20251112 0 32.77 32.77 32.63 32.7361 66964 32.0114 down down correct
HHH.US ETF Managers Trust 20251112 0 89.51 89.67 87.73 87.89 388000 87.89 down down correct
HIBL.US Direxion Daily S&P 500 High Beta Bull 3X Shares 20251112 0 63.74 65.21 63.5 63.68 64300 62.3848 down down correct
HIBS.US Direxion Daily S&P 500 High Beta Bear 3X Shares 20251112 0 5.63 5.675 5.495 5.63 103070 55.6891
HIPS.US GraniteShares HIPS US High Income ETF 20251112 0 11.87 11.87 11.76 11.78 122632 11.3612 down down correct
HKND.US Humankind Benefit Corporation 20251112 0 35.68 35.955 35.68 35.8696 1310 35.7017 up down incorrect
HMOP.US Hartford Municipal Opportunities ETF 20251112 0 39.26 39.27 39.19 39.26 60724 38.8041
HOLD.US AdvisorShares Trust 20251112 0 33.768 33.768 33.768 33.768 100 30.9799
HOMZ.US ETF Series Solutions 20251112 0 45.4945 45.5 45.3044 45.3044 1594 44.8709 down down correct
HSCZ.US iShares Currency Hedged MSCI EAFE Small 20251112 0 38.55 38.689 38.55 38.6163 10777 37.869 up up correct
HTAB.US Hartford Exchange 20251112 0 19.35 19.35 19.3 19.3 65200 19.0599 down down correct
HTEC.US Robo Global Healthcare Technology and Innovation ETF 20251112 0 34.149 34.2 34.03 34.11 8000 33.7844 down down correct
HTRB.US Hartford Total Return Bond ETF 20251112 0 34.49 34.4984 34.46 34.47 154111 33.9013 down down correct
HTUS.US Exchange Traded Concepts Trust 20251112 0 43.75 43.75 43.57 43.635 1649 39.0347 down up incorrect
HUSV.US First Trust Horizon Managed Volatility Domestic ETF 20251112 0 39.04 39.04 39.026 39.026 861 38.8581 down up incorrect
HYBB.US iShares BB Rated Corporate Bond ETF 20251112 0 47.2 47.21 47.1 47.18 40300 46.2822 down down correct
HYDW.US DBX ETF Trust 20251112 0 47.186 47.28 47.182 47.221 2400 46.3297 up up correct
HYEM.US VanEck Vectors Emerging Markets High Yield Bond ETF 20251112 0 19.96 20 19.94 19.98 80746 19.5494 up up correct
HYG.US iShares Trust 20251112 0 80.69 80.7 80.49 80.53 43963047 79.0003 down up incorrect
HYGH.US iShares U.S. ETF Trust 20251112 0 86.23 86.2756 86.01 86.05 56535 84.2462 down up incorrect
HYGV.US FlexShares Trust 20251112 0 40.84 40.84 40.725 40.73 126200 39.7746 down down correct
HYLB.US Xtrackers USD High Yield Corporate Bond ETF 20251112 0 36.87 36.88 36.7757 36.8 670066 36.0323 down down correct
HYMB.US SPDR Nuveen Bloomberg Barclays High Yield Municipal Bond ETF 20251112 0 25.17 25.1999 25.16 25.18 640625 24.8028 up up correct
HYS.US PIMCO 0 20251112 0 95.04 95.04 94.7 94.78 67516 92.3816 down down correct
HYTR.US CP High Yield Trend ETF 20251112 0 21.85 21.86 21.816 21.83 40900 21.423 down down correct
HYUP.US Xtrackers High Beta High Yield Bond ETF 20251112 0 42.22 42.2229 42.13 42.1558 4998 41.1752 down down correct
IAI.US iShares U.S. Broker 20251112 0 177.67 179.835 177.67 179.29 427420 178.8429 up up correct
IAK.US iShares U.S. Insurance ETF 20251112 0 132.15 133.63 132.08 133.45 56916 132.808 up up correct
IAPR.US Innovator MSCI EAFE Power Buffer ETF 20251112 0 30.46 30.51 30.44 30.484 57600 30.484 up up correct
IAT.US iShares U.S. Regional Banks ETF 20251112 0 50.67 51.521 50.67 50.88 532700 50.3555 up up correct
IAU.US iShares Gold Trust 20251112 0 77.83 79.33 77.7 79.04 13813900 79.04 up up correct
IAUM.US iShares® Gold Trust Micro 20251112 0 41.19 41.98 41.125 41.84 1976100 41.84 up up correct
IBD.US Northern Lights Fund Trust IV 20251112 0 24.21 24.21 24.1301 24.15 59179 23.8214 down down correct
IBDQ.US iShares iBonds Dec 2025 Term Corporate ETF 20251112 0 25.13 25.14 25.13 25.13 554517 25.0454
IBDR.US iShares iBonds Dec 2026 Term Corporate ETF 20251112 0 24.23 24.25 24.23 24.24 883154 23.9081 up up correct
IBDS.US iShares iBonds Dec 2027 Term Corporate ETF 20251112 0 24.27 24.29 24.26 24.28 1048163 23.9355 up up correct
IBDT.US iShares iBonds Dec 2028 Term Corporate ETF 20251112 0 25.45 25.46 25.44 25.45 662107 25.0692
IBDU.US iShares Trust 20251112 0 23.41 23.43 23.41 23.41 536100 23.0551
IBDV.US iShares Trust 20251112 0 22.1 22.11 22.07 22.1 715100 21.7713
IBDW.US iShares Trust 20251112 0 21.16 21.19 21.16 21.17 359200 20.8434 up up correct
IBND.US SPDR Bloomberg Barclays International Corporate Bond ETF 20251112 0 31.77 31.8955 31.57 31.86 48687 31.5812 up up correct
IBUY.US Amplify Online Retail ETF 20251112 0 74.66 74.95 74.57 74.57 4774 74.492 down down correct
IDEV.US iShares Core MSCI International Developed Markets ETF 20251112 0 82.07 82.49 82.07 82.39 881912 80.8793 up down incorrect
IDHQ.US Invesco S&P International Developed Quality ETF 20251112 0 35.01 35.12 34.93 35.015 24920 34.8085 up up correct
IDLV.US Invesco S&P International Developed Low Volatility ETF 20251112 0 33.78 33.99 33.78 33.99 10299 33.3608 up up correct
IDMO.US Invesco S&P International Developed Momentum ETF 20251112 0 55 55.35 55 55.35 309827 54.3351 up up correct
IDNA.US iShares Genomics Immunology and Healthcare ETF 20251112 0 26.15 26.3899 26.107 26.29 17072 26.1362 up up correct
IDOG.US ALPS International Sector Dividend Dogs ETF 20251112 0 37.99 38.18 37.9683 37.99 36519 37.6189
IDRV.US iShares Trust 20251112 0 39.09 39.135 38.75 38.96 6400 38.617 down up incorrect
IDU.US iShares U.S. Utilities ETF 20251112 0 112.72 112.8515 112.26 112.79 27054 112.0909 up up correct
IDX.US VanEck Vectors Indonesia Index ETF 20251112 0 16.67 16.7 16.62 16.67 11657 16.3368
IEMG.US iShares Core MSCI Emerging Markets ETF 20251112 0 68.6 68.6 68.33 68.53 9376743 67.3601 down down correct
IEUR.US iShares Core MSCI Europe ETF 20251112 0 69.9 70.29 69.9 70.2 447861 69.359 up up correct
IEV.US iShares Trust 20251112 0 67.56 67.94 67.56 67.89 420592 67.1468 up up correct
IEZ.US iShares U.S. Oil Equipment & Services ETF 20251112 0 20.98 20.98 20.36 20.4 194081 20.32 down down correct
IFED.US IFED 20251112 0 46.665 46.665 46.604 46.604 200 46.604 down down correct
IG.US Principal Exchange 20251112 0 20.98 20.99 20.97 20.9724 10738 20.6278 down down correct
IGBH.US iShares Interest Rate Hedged Long 20251112 0 24.5 24.5 24.41 24.46 217514 24.0209 down down correct
IGLB.US iShares 10+ Year Investment Grade Corporate Bond ETF 20251112 0 51.29 51.355 51.225 51.29 1021259 50.417
IGM.US iShares Expanded Tech Sector ETF 20251112 0 132 132 130.345 131.11 744663 131.0444 down down correct
IHAK.US iShares Cybersecurity and Tech ETF 20251112 0 52.14 52.24 51.43 51.48 63470 51.4416 down down correct
IHDG.US WisdomTree Trust 20251112 0 48.09 48.245 48.09 48.15 349986 48.0768 up up correct
IHE.US iShares U.S. Pharmaceuticals ETF 20251112 0 79.98 80.8703 79.98 80.43 49894 79.8834 up up correct
IHF.US iShares U.S. Healthcare Providers ETF 20251112 0 48.32 49.46 48.32 48.89 119490 48.6674 up up correct
IHI.US iShares U.S. Medical Devices ETF 20251112 0 62.59 63.325 62.49 63.18 887935 63.1165 up up correct
IHY.US VanEck Vectors International High Yield Bond ETF 20251112 0 21.86 22.01 21.86 21.9008 68624 21.4928 up up correct
IIGD.US Invesco Investment Grade Defensive ETF 20251112 0 24.86 24.88 24.855 24.8718 13460 24.5214 up up correct
IJAN.US Innovator MSCI EAFE Power Buffer ETF January 20251112 0 35.64 35.708 35.64 35.708 9400 35.708 up up correct
IJH.US iShares Trust 20251112 0 65.5 65.95 65.44 65.56 8281966 65.2373 up up correct
IJJ.US iShares S&P Mid 20251112 0 129.41 130.25 129.41 129.66 80761 128.8692 up up correct
IJK.US iShares S&P Mid 20251112 0 96.66 97.415 96.66 96.8 93276 96.5942 up up correct
IJR.US iShares Core S&P Small 20251112 0 119.68 120.85 119.41 119.5 6681100 118.9475 down down correct
IJS.US iShares S&P Small 20251112 0 112.58 113.63 112.5 112.52 110297 111.9954 down down correct
IJUL.US Innovator MSCI EAFE Power Buffer ETF 20251112 0 33.09 33.21 33.06 33.16 2700 33.16 up up correct
ILCB.US iShares Morningstar U.S. Equity ETF 20251112 0 94.895 94.972 94.54 94.7027 9302 94.396 down down correct
ILCG.US iShares Morningstar Growth ETF 20251112 0 106.33 106.33 105.23 105.71 25354 105.5548 down down correct
ILCV.US iShares Morningstar Value ETF 20251112 0 93.36 93.6814 93.36 93.43 19145 92.9556 up up correct
ILDR.US First Trust Exchange 20251112 0 33.92 33.92 33.42 33.56 114300 33.56 down down correct
ILF.US iShares Latin America 40 ETF 20251112 0 31.12 31.18 30.755 30.76 6840548 30.0351 down down correct
ILTB.US iShares Trust 20251112 0 50.67 50.7807 50.5953 50.6917 25902 49.8956 up up correct
IMCB.US iShares Morningstar Mid 20251112 0 83.1 83.4895 83.1 83.1804 13779 82.8336 up down incorrect
IMCG.US iShares Morningstar Mid 20251112 0 82.11 82.44 81.91 81.96 139955 81.7472 down up incorrect
IMTB.US iShares Core 5 20251112 0 44.325 44.51 44.3 44.3097 27895 43.6671 down up incorrect
IMTM.US iShares MSCI Intl Momentum Factor ETF 20251112 0 48.72 49.0355 48.63 48.98 1039536 47.2709 up up correct
INCO.US Columbia India Consumer ETF 20251112 0 65.19 65.45 65.19 65.45 25100 65.45 up up correct
INDL.US Direxion Daily MSCI India Bull 2x Shares 20251112 0 58.64 58.78 58.58 58.71 18371 58.5017 up down incorrect
INDS.US Pacer Benchmark Industrial Real Estate SCTR ETF 20251112 0 38.01 38.07 37.7863 37.7863 15259 36.8659 down up incorrect
INFL.US Horizon Kinetics Inflation Beneficiaries ETF 20251112 0 45.5 45.78 45.39 45.73 101114 45.6261 up down incorrect
INKM.US SSGA Active Trust 20251112 0 33.3901 33.45 33.3901 33.3934 7778 32.8465 up up correct
INMU.US BlackRock Intermediate Muni Income Bond ETF 20251112 0 24.16 24.16 24.09 24.11 77000 23.8452 down down correct
INTF.US iShares Edge MSCI Multifactor Intl ETF 20251112 0 37.05 37.2199 37.05 37.175 123825 36.6642 up up correct
IOCT.US Innovator ETFs Trust 20251112 0 34.53 34.61 34.52 34.571 26600 34.571 up up correct
IOO.US iShares Global 100 ETF 20251112 0 127.24 127.24 126.35 126.87 166400 126.4178 down down correct
IPAC.US iShares Core MSCI Pacific ETF 20251112 0 75.44 75.6991 75.42 75.55 31455 73.2385 up up correct
IPAY.US ETF Series Solutions 20251112 0 53.89 54.2 53.78 53.9 7414 53.4839 up up correct
IPO.US Renaissance IPO ETF 20251112 0 47.06 47.06 45.94 45.97 29200 45.97 down down correct
IPOS.US Renaissance International IPO ETF 20251112 0 17.215 17.215 17.17 17.18 747 17.1615 down down correct
IQDF.US FlexShares International Quality Dividend Index Fund 20251112 0 29.86 29.95 29.85 29.93 77400 29.7579 up up correct
IQDY.US FlexShares International Quality Dividend Dynamic Index Fund 20251112 0 36.16 36.16 36.06 36.1266 4108 35.901 down down correct
IQLT.US iShares MSCI Intl Quality Factor ETF 20251112 0 45.23 45.415 45.22 45.35 2811447 44.9038 up up correct
IQSI.US IQ Candriam ESG International Equity ETF 20251112 0 35.04 35.125 35.03 35.039 4800 34.7947 down down correct
IQSU.US IQ Candriam ESG US Equity ETF 20251112 0 54.52 54.52 54.448 54.448 900 54.2748 down down correct
ISCB.US iShares Morningstar Small 20251112 0 64.07 64.205 64.07 64.1136 3009 63.8046 up down incorrect
ISCF.US iShares Trust 20251112 0 40.71 40.93 40.71 40.88 37587 40.1057 up down incorrect
ISCG.US iShares Morningstar Small 20251112 0 55.13 55.54 54.92 54.96 22000 54.8542 down up incorrect
ISCV.US iShares Morningstar Small 20251112 0 67.42 67.715 67.18 67.2216 15636 66.7552 down down correct
ISRA.US VanEck Vectors Israel ETF 20251112 0 58.6 58.6 57.8101 57.9792 3601 57.1489 down up incorrect
ISWN.US Amplify ETF Trust 20251112 0 21.61 21.676 21.6 21.664 4800 21.5071 up down incorrect
ITAN.US Alpha Architect ETF Trust 20251112 0 36.48 36.48 36.305 36.305 2500 36.2089 down up incorrect
ITEQ.US BlueStar Israel Technology ETF 20251112 0 59 59.36 58.25 58.38 5756 57.8928 down down correct
ITOT.US iShares Core S&P Total U.S. Stock Market ETF 20251112 0 149.47 149.53 148.61 149.04 2320882 148.552 down down correct
IVE.US iShares Trust 20251112 0 211.47 212.54 211.47 212.07 590143 211.0825 up up correct
IVES.US ETF Managers Trust 20251112 0 33.71 33.85 33.07 33.21 529300 33.0745 down down correct
IVLU.US iShares Edge MSCI Intl Value Factor ETF 20251112 0 37.19 37.3862 37.16 37.35 1033003 36.6792 up up correct
IVOG.US Vanguard S&P Mid 20251112 0 120.6 121.25 120.561 120.83 37055 120.0653 up up correct
IVOL.US Krane Shares Trust 20251112 0 19.18 19.186 19.15 19.18 233600 18.9507
IVOO.US Vanguard Admiral Funds 20251112 0 110.8 111.49 110.8 110.88 56947 110.4634 up up correct
IVOV.US Vanguard S&P Mid 20251112 0 100.61 101.1 100.5107 100.5955 5759 98.8175 down down correct
IVV.US iShares Core S&P 500 ETF 20251112 0 688.16 688.33 684.3 686.64 8053619 684.2176 down down correct
IVW.US iShares S&P 500 Growth ETF 20251112 0 124.48 124.48 122.98 123.61 2475739 123.4783 down up incorrect
IWB.US iShares Russell 1000 ETF 20251112 0 375.17 375.32 373.23 374.39 1376900 373.2861 down down correct
IWC.US iShares Micro 20251112 0 152.26 154.34 151.45 152.26 90460 151.5675
IWD.US iShares Russell 1000 Value ETF 20251112 0 207.62 208.66 207.545 208.01 2363824 207.0106 up up correct
IWDL.US ETRACS 2x Leveraged US Value Factor TR ETN 20251112 0 47.09 47.09 46.842 46.842 400 46.842 down down correct
IWF.US iShares Russell 1000 Growth ETF 20251112 0 483.4 483.4 477.27 480.08 746138 479.595 down down correct
IWFL.US ETRACS 2x Leveraged US Growth Factor TR ETN 20251112 0 59.25 59.25 59.081 59.081 500 59.081 down down correct
IWL.US iShares Russell Top 200 ETF 20251112 0 171.42 171.42 170.36 171 24472 170.5592 down down correct
IWM.US iShares Trust 20251112 0 244.84 246.375 243.33 243.64 34543230 242.8257 down down correct
IWML.US ETRACS 2x Leveraged US Size Factor TR ETN 20251112 0 22.925 22.925 22.925 22.925 100 22.925
IWN.US iShares Russell 2000 Value ETF 20251112 0 178.25 179.48 177.53 177.69 427500 176.6753 down down correct
IWO.US iShares Russell 2000 Growth ETF 20251112 0 325.44 326.91 322.36 322.82 297605 322.1058 down down correct
IWP.US iShares Russell Mid 20251112 0 141.14 141.8 140.25 140.3 720277 140.1397 down down correct
IWR.US iShares Russell Mid 20251112 0 96.58 97.145 96.51 96.58 1301176 96.19
IWS.US iShares Russell Mid 20251112 0 140.13 141.0765 140.13 140.41 222841 139.7657 up up correct
IWV.US iShares Russell 3000 ETF 20251112 0 388.34 388.66 386.32 387.55 73002 386.4709 down down correct
IWX.US iShares Russell Top 200 Value ETF 20251112 0 90.29 90.71 90.17 90.54 207287 90.1495 up up correct
IWY.US iShares Russell Top 200 Growth ETF 20251112 0 282.93 282.93 279.4612 281.18 171298 280.907 down down correct
IXC.US iShares Global Energy ETF 20251112 0 43.19 43.25 42.92 42.96 476652 42.1066 down up incorrect
IXG.US iShares Global Financials ETF 20251112 0 117.37 118.195 117.37 118 25650 116.9571 up up correct
IXJ.US iShares Global Healthcare ETF 20251112 0 95.34 96.5 95.34 96.31 163525 95.7236 up down incorrect
IXN.US iShares Global Tech ETF 20251112 0 108.1 108.19 106.99 107.73 358253 106.7638 down up incorrect
IXP.US iShares Global Comm Services ETF 20251112 0 122.97 122.97 121.715 121.95 66628 118.8462 down down correct
IYC.US iShares U.S. Consumer Services ETF 20251112 0 103.91 103.93 103.29 103.6 118867 103.4922 down down correct
IYE.US iShares U.S. Energy ETF 20251112 0 48.32 48.5 47.91 47.97 655166 47.6289 down down correct
IYF.US iShares U.S. Financials ETF 20251112 0 125.14 126.7837 125.14 126.31 273290 125.7528 up up correct
IYG.US iShares U.S. Financial Services ETF 20251112 0 89.43 90.63 89.43 90.17 51511 89.9145 up up correct
IYH.US iShares U.S. Healthcare ETF 20251112 0 63.55 64.445 63.55 64.29 309431 64.0453 up up correct
IYK.US iShares U.S. Consumer Goods ETF 20251112 0 68.19 68.441 68 68 425927 67.3096 down up incorrect
IYM.US iShares U.S. Basic Materials ETF 20251112 0 147.06 148.36 147 147.86 27010 147.1267 up down incorrect
IYR.US iShares U.S. Real Estate ETF 20251112 0 96.04 96.485 95.795 95.83 7590121 94.9612 down down correct
IYW.US iShares U.S. Technology ETF 20251112 0 204.87 204.87 202.06 203.28 639832 203.2227 down down correct
IYY.US iShares Dow Jones U.S. ETF 20251112 0 166.72 166.8336 166.065 166.2648 20981 165.7821 down up incorrect
JAAA.US Janus Detroit Street Trust 20251112 0 50.64 50.64 50.61 50.61 3099500 49.8006 down up incorrect
JAGG.US JPMorgan U.S. Aggregate Bond ETF 20251112 0 46.64 46.71 46.64 46.7 26979 46.0414 up down incorrect
JDIV.US JPMorgan U.S. Dividend ETF 20251112 0 54.418 54.418 54.418 54.418 100 53.9062
JDST.US Direxion Daily Junior Gold Miners Index Bear 2X Shares 20251112 0 3.95 4.02 3.61 3.69 1785689 73.1319 down down correct
JEPI.US J.P. Morgan Exchange 20251112 0 57.12 57.355 57.12 57.28 4887200 55.8324 up up correct
JETS.US U.S. Global Jets ETF 20251112 0 25.01 25.695 24.98 25.69 5322482 25.4813 up up correct
JHCB.US John Hancock Exchange 20251112 0 21.725 21.75 21.7 21.75 3800 21.421 up up correct
JHEM.US John Hancock Multifactor Emerging Markets ETF 20251112 0 33.152 33.185 33.14 33.1821 4869 32.6765 up up correct
JHMB.US John Hancock Exchange 20251112 0 22.32 22.335 22.298 22.32 27900 21.9953
JHMD.US John Hancock Multifactor Developed International ETF 20251112 0 41.2 41.34 41.15 41.27 34006 40.694 up up correct
JHML.US John Hancock Multifactor Large Cap ETF 20251112 0 80.02 80.1 79.851 79.88 13276 79.4223 down down correct
JHMM.US John Hancock Multifactor Mid Cap ETF 20251112 0 65.16 65.57 65.15 65.24 187580 64.881 up up correct
JHMU.US John Hancock Exchange 20251112 0 26.27 26.27 26.234 26.234 5700 25.9283 down down correct
JHSC.US John Hancock Multifactor Small Cap ETF 20251112 0 41.74 42.0214 41.735 41.7369 6600 41.4483 down down correct
JIG.US J.P. Morgan Exchange 20251112 0 76.41 76.47 76.151 76.35 13995 74.6547 down down correct
JIGB.US J.P. Morgan Exchange 20251112 0 46.1 46.1049 46.1 46.1049 324 45.3649 up up correct
JKD.US iShares Morningstar U.S. Equity ETF 20251112 0 94.895 94.972 94.54 94.7027 9302 94.7027 down down correct
JKE.US iShares Morningstar Growth ETF 20251112 0 106.33 106.33 105.23 105.71 25354 105.71 down down correct
JKF.US iShares Morningstar Value ETF 20251112 0 93.36 93.6814 93.36 93.43 19145 93.43 up up correct
JKG.US iShares Morningstar Mid 20251112 0 83.1 83.4895 83.1 83.1804 13779 83.1804 up up correct
JKJ.US iShares Morningstar Small 20251112 0 64.07 64.205 64.07 64.1136 3009 64.1136 up up correct
JKK.US iShares Morningstar Small 20251112 0 55.13 55.54 54.92 54.96 22029 54.96 down up incorrect
JMBS.US Janus Henderson Mortgage 20251112 0 45.79 45.8175 45.72 45.77 346280 44.9895 down down correct
JMOM.US JPMorgan U.S. Momentum Factor ETF 20251112 0 68.99 69.1325 68.72 68.84 43727 68.67 down down correct
JNK.US SPDR Bloomberg Barclays High Yield Bond ETF 20251112 0 97.29 97.33 96.995 97.03 11206090 94.953 down down correct
JNUG.US Direxion Daily Junior Gold Miners Index Bull 2X Shares 20251112 0 153.25 165.98 150.26 162.53 480400 161.7708 up up correct
JOJO.US Tidal ETF Trust 20251112 0 15.57 15.57 15.532 15.535 3600 15.2775 down down correct
JOYY.US Infusive® Compounding Global Equities ETF 20251112 0 60.59 60.85 59.27 59.86 271200 58.9634 down down correct
JPEM.US JPMorgan Diversified Return Emerging Markets Equity ETF 20251112 0 61.28 61.35 61.21 61.336 22042 60.2997 up up correct
JPIE.US J.P. Morgan Exchange 20251112 0 46.26 46.28 46.25 46.27 1358900 45.4344 up up correct
JPIN.US JPMorgan Diversified Return International Equity ETF 20251112 0 68.55 68.82 68.55 68.7352 3841 67.2126 up up correct
JPMB.US JPMorgan USD Emerging Markets Sovereign Bond ETF 20251112 0 40.5 40.54 40.47 40.5251 3121 39.7713 up up correct
JPME.US JPMorgan Diversified Return U.S. Mid Cap Equity ETF 20251112 0 108.28 108.75 108.2671 108.2671 15150 107.5562 down down correct
JPSE.US JPMorgan Diversified Return U.S. Small Cap Equity ETF 20251112 0 50.12 50.3 49.9684 49.9684 10715 49.6579 down up incorrect
JPUS.US JPMorgan Diversified Return U.S. Equity ETF 20251112 0 123.62 124.24 123.62 123.9211 3103 123.0309 up down incorrect
JPXN.US iShares JPX 20251112 0 88.6 88.825 88.49 88.56 13754 86.4869 down down correct
JQUA.US JPMorgan U.S. Quality Factor ETF 20251112 0 62.95 63.05 62.7442 62.8 713573 62.5549 down down correct
JSCP.US JPMorgan Short Duration Core Plus ETF 20251112 0 47.55 47.55 47.53 47.54 163700 46.8673 down up incorrect
JSTC.US Tidal ETF Trust 20251112 0 20.383 20.44 20.36 20.36 13100 20.1873 down up incorrect
JUSA.US JPMorgan ActiveBuilders U.S. Large Cap Equity ETF 20251112 0 61.7374 61.7374 61.7374 61.7374 77 61.5277
JUST.US Goldman Sachs JUST U.S. Large Cap Equity ETF 20251112 0 96.9379 97.015 96.67 96.92 4624 96.6591 down up incorrect
JVAL.US JPMorgan U.S. Value Factor ETF 20251112 0 48.41 48.6 48.364 48.38 26562 48.0699 down down correct
JXI.US iShares Global Utilities ETF 20251112 0 81.24 81.534 81.16 81.5215 7130 80.5769 up up correct
KARS.US KraneShares Electric Vehicles and Future Mobility Index ETF 20251112 0 31.2 31.46 30.84 31.34 13524 31.2831 up up correct
KBA.US KraneShares Trust 20251112 0 30.5 30.56 30.46 30.46 57906 29.9808 down down correct
KBE.US SPDR S&P Bank ETF 20251112 0 57.95 58.75 57.91 57.97 2357109 57.5914 up up correct
KCCA.US KraneShares California Carbon Allowance ETF 20251112 0 16.74 16.775 16.6 16.655 28800 16.1809 down down correct
KCE.US SPDR S&P Capital Markets ETF 20251112 0 148.04 150.23 148.04 149.1 45000 148.3818 up up correct
KEMQ.US KraneShares FTSE Emerging Markets Consumer Technology Index ETF 20251112 0 27.17 27.17 26.955 26.981 5300 25.6161 down up incorrect
KEMX.US KraneShares MSCI Emerging Markets ex China Index ETF 20251112 0 37.19 37.23 37.12 37.195 3800 35.9905 up down incorrect
KEUA.US KraneShares European Carbon Allowance ETF 20251112 0 27.53 27.53 27.53 27.53 400 26.9113
KGRN.US KraneShares MSCI China Clean Technology ETF 20251112 0 30.61 31.2 30.1 30.59 58600 30.3349 down down correct
KHYB.US KraneShares Asia Pacific High Yield Bond ETF 20251112 0 24.45 24.47 24.45 24.46 3200 23.9256 up up correct
KIE.US SPDR S&P Insurance ETF 20251112 0 59.03 59.57 59.03 59.33 3314904 59.0223 up up correct
KLDW.US Knowledge Leaders Developed World ETF 20251112 0 51.4026 51.4026 51.4 51.4 306 51.4 down down correct
KMLM.US KFA Mount Lucas Index Strategy ETF 20251112 0 26.8 26.8 26.65 26.72 116690 25.4334 down down correct
KNOW.US Direxion All Cap Insider Sentiment Shares 20251112 0 11.28 11.3348 11.28 11.3348 306 11.296 up up correct
KOKU.US Xtrackers MSCI Kokusai Equity ETF 20251112 0 119.83 119.83 119.801 119.801 400 119.3096 down down correct
KOLD.US ProShares UltraShort Bloomberg Natural Gas 20251112 0 27.01 27.69 26.5 26.94 7045500 26.94 down down correct
KOMP.US SPDR S&P Kensho New Economies Composite ETF 20251112 0 63.22 63.2514 62.34 62.58 75939 61.8474 down down correct
KONG.US ETF Opportunities Trust 20251112 0 30.24 30.25 30.13 30.153 8900 30.0441 down down correct
KORP.US American Century Diversified Corporate Bond ETF 20251112 0 47.58 47.5999 47.53 47.56 41023 46.7487 down down correct
KORU.US Direxion Shares ETF Trust 20251112 0 170.67 170.67 167.72 170.47 74527 168.8493 down down correct
KRBN.US KraneShares Global Carbon ETF 20251112 0 34.05 34.15 33.8 34.13 14700 33.4848 up up correct
KRE.US SPDR S&P Regional Banking ETF 20251112 0 61.54 62.45 61.5 61.53 10978200 61.1475 down down correct
KSA.US iShares MSCI Saudi Arabia ETF 20251112 0 39.22 39.225 39.09 39.17 137661 38.7018 down down correct
KSTR.US KraneShares SSE STAR Market 50 Index ETF 20251112 0 18.72 18.79 18.66 18.71 35400 18.71 down down correct
KURE.US KraneShares MSCI All China Health Care Index ETF 20251112 0 19.312 19.45 19.092 19.4 29700 18.655 up down incorrect
KVLE.US KFA Value Line Dynamic Core Equity Index ETF 20251112 0 27.53 27.57 27.53 27.542 3000 25.8545 up up correct
KWEB.US KraneShares CSI China Internet ETF 20251112 0 39.69 39.7 39.03 39.32 14170700 37.0618 down down correct
KXI.US iShares Global Consumer Staples ETF 20251112 0 64.85 65.13 64.85 64.86 40150 64.0898 up up correct
LABD.US Direxion Daily S&P Biotech Bear 3X Shares 20251112 0 27.42 27.42 26.2 26.81 2052820 26.4934 down down correct
LABU.US Direxion Shares ETF Trust 20251112 0 132.67 137.4499 131.87 134.41 823195 133.7187 up up correct
LCG.US Sterling Capital Focus Equity ETF 20251112 0 33.0878 33.1109 33.0701 33.1051 7770 33.1051 up up correct
LCR.US Leuthold Core ETF 20251112 0 38 38.25 38 38.205 6300 37.689 up up correct
LCTD.US BlackRock World ex U.S. Carbon Transition Readiness ETF 20251112 0 54.81 55.05 54.81 54.984 4800 53.992 up up correct
LCTU.US BlackRock U.S. Carbon Transition Readiness ETF 20251112 0 74.58 74.61 74.29 74.5 18900 74.2509 down down correct
LDUR.US PIMCO Enhanced Low Duration Active Exchange 20251112 0 96.02 96.03 95.97 95.9974 29003 94.6785 down down correct
LEMB.US iShares J.P. Morgan EM Local Currency Bond ETF 20251112 0 41.71 41.77 41.68 41.75 92096 40.7475 up up correct
LGH.US HCM Defender 500 Index ETF 20251112 0 62.65 62.661 62.25 62.48 21200 62.2406 down down correct
LGLV.US SPDR SSGA US Large Cap Low Volatility Index ETF 20251112 0 175.54 176.31 175.54 175.94 14229 174.9891 up up correct
LGOV.US First Trust Exchange 20251112 0 22.04 22.096 22 22.06 103300 21.7504 up up correct
LIT.US Global X Funds 20251112 0 62.04 62.4999 61.79 62.31 245686 62.1413 up up correct
LOPP.US Gabelli ETFs Trust 20251112 0 33.0695 33.0695 33.0695 33.0695 3 32.8015
LOUP.US Innovator ETFs Trust 20251112 0 80.72 80.72 79.6 79.832 5700 79.832 down down correct
LQD.US iShares iBoxx $ Investment Grade Corporate Bond ETF 20251112 0 111.14 111.19 111 111.1 39067941 109.4703 down down correct
LQDB.US iShares Trust 20251112 0 87.55 87.59 87.52 87.59 700 86.2333 up up correct
LQDH.US iShares Interest Rate Hedged Corporate Bond ETF 20251112 0 92.93 93.03 92.9 93.03 16300 91.304 up up correct
LRGF.US iShares MSCI USA Multifactor ETF 20251112 0 70.25 70.25 69.9 70.04 238407 69.7834 down down correct
LRNZ.US TrueShares Technology AI and Deep Learning ETF 20251112 0 51.71 51.71 51.12 51.206 2100 51.206 down down correct
LSAF.US LeaderSharesTM AlphaFactor US Core Equity ETF 20251112 0 44.82 45.31 44.82 45.1437 7500 44.8394 up up correct
LSAT.US Two Roads Shared Trust 20251112 0 39.93 40.18 39.93 40.024 9500 39.2906 up up correct
LTL.US ProShares Ultra Telecommunications 20251112 0 106.87 106.87 106.1 106.1901 991 26.4622 down down correct
LTPZ.US PIMCO 15+ Year U.S. TIPS Index Exchange 20251112 0 53.58 53.72 53.48 53.64 57376 53.2338 up up correct
MAKX.US ProShares S&P Kensho Smart Factories ETF 20251112 0 52.244 52.244 52.244 52.244 100 52.203
MARB.US First Trust Vivaldi Merger Arbitrage ETF 20251112 0 20.692 20.695 20.66 20.695 2600 20.5622 up down incorrect
MBOX.US Freedom Day Dividend ETF 20251112 0 35.16 35.16 35.09 35.091 8300 34.8911 down up incorrect
MBSD.US FlexShares Disciplined Duration MBS Index Fund 20251112 0 20.913 20.935 20.9 20.9 8118 20.545 down up incorrect
MDY.US SPDR S&P MIDCAP 400 ETF Trust 20251112 0 597.73 602.09 597.66 598.63 692004 596.4799 up up correct
MDYG.US SPDR S&P 400 Mid Cap Growth ETF 20251112 0 92.4 92.9 92.258 92.41 59686 92.2187 up up correct
MDYV.US SPDR S&P 400 Mid Cap Value ETF 20251112 0 83.29 83.71 83.22 83.32 88325 82.9391 up up correct
META.US Roundhill Ball Metaverse ETF 20251112 0 628.13 628.99 607.77 609.01 24493270 608.5137 down down correct
MEXX.US Direxion Daily MSCI Mexico Bull 3X Shares Direxion Daily MSCI Mexico Bull 3 20251112 0 24.42 24.57 22.99 23.02 66284 22.8796 down down correct
MFDX.US PIMCO RAFI Dynamic Multi 20251112 0 37.89 38.11 37.89 38.0656 19148 37.7428 up up correct
MFEM.US PIMCO RAFI Dynamic Multi 20251112 0 23.21 23.271 23.19 23.271 10900 23.2011 up up correct
MFUS.US PIMCO RAFI Dynamic Multi 20251112 0 56.47 56.48 56.28 56.28 6461 56.0637 down down correct
MGC.US Vanguard Mega Cap Index Fund ETF Shares 20251112 0 252.6 252.6 250.9032 251.76 108012 251.1609 down down correct
MGK.US Vanguard Mega Cap Growth Index Fund ETF Shares 20251112 0 419.21 419.345 413.91 416.47 301168 416.0737 down down correct
MGV.US Vanguard World Fund 20251112 0 139.48 140.3796 139.455 140.11 132575 139.2997 up up correct
MID.US American Century Mid Cap Growth Impact ETF 20251112 0 67.53 67.57 67.2309 67.2309 3893 67.1912 down down correct
MIDE.US DBX ETF Trust 20251112 0 32.586 32.586 32.586 32.586 100 32.4061
MIDU.US Direxion Shares ETF Trust 20251112 0 50.07 51.0215 50.07 50.19 23501 50.1308 up up correct
MINO.US PIMCO ETF Trust 20251112 0 45.69 45.709 45.58 45.647 50200 45.0511 down down correct
MINT.US PIMCO Enhanced Short Maturity Active Exchange 20251112 0 100.45 100.45 100.44 100.44 1046480 99.0407 down down correct
MJ.US ETFMG Alternative Harvest ETF 20251112 0 31.44 31.78 30.575 30.61 18690 30.0029 down down correct
MLPA.US Global X MLP ETF 20251112 0 47.73 47.99 47.58 47.74 251666 46.8249 up up correct
MLPB.US UBS ETRACS Alerian MLP Infrastructure Index ETN Series B 20251112 0 24.8201 24.84 24.76 24.7709 37874 24.3569 down down correct
MLPR.US ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN 20251112 0 57.033 57.033 57.033 57.033 100 55.5172
MLPX.US Global X MLP & Energy Infrastructure ETF 20251112 0 59.58 59.94 59.58 59.66 775613 58.9219 up up correct
MMIN.US IQ MacKay Municipal Insured ETF 20251112 0 24.0815 24.0905 24.04 24.04 16315 23.7276 down down correct
MMIT.US IndexIQ Active ETF Trust 20251112 0 24.43 24.43 24.36 24.37 371055 24.088 down down correct
MMLG.US First Trust Exchange 20251112 0 36.34 36.34 35.92 35.921 6800 35.921 down down correct
MMSC.US MMSC 20251112 0 24.01 24.01 23.852 23.852 1900 23.852 down down correct
MMTM.US SPDR S&P 1500 Momentum Tilt ETF 20251112 0 293.72 293.72 291.8501 292.59 953 291.9869 down down correct
MNA.US IQ Merger Arbitrage ETF 20251112 0 35.72 35.83 35.72 35.81 12872 35.81 up up correct
MOO.US VanEck Vectors Agribusiness ETF 20251112 0 72.36 72.9389 72.36 72.68 35278 70.9212 up up correct
MORT.US VanEck Vectors Mortgage REIT Income ETF 20251112 0 10.57 10.58 10.44 10.47 615883 10.1459 down down correct
MOTO.US SmartETFs Smart Transportation & Technology ETF 20251112 0 53.565 53.643 53.565 53.643 100 53.0944 up up correct
MSOS.US AdvisorShares Pure US Cannabis ETF 20251112 0 4.45 4.47 4.26 4.32 4078300 4.32 down down correct
MTGP.US WisdomTree Mortgage Plus Bond Fund 20251112 0 44.74 44.97 44.74 44.79 6948 44.0758 up down incorrect
MTUL.US ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN 20251112 0 38.703 38.703 38.703 38.703 200 38.703
MUB.US iShares Trust 20251112 0 107.46 107.47 107.31 107.37 4034349 106.2342 down up incorrect
MUNI.US PIMCO ETF Trust 20251112 0 52.65 52.65 52.55 52.59 292159 52.0349 down up incorrect
MUSI.US American Century Multisector Income ETF 20251112 0 44.29 44.367 44.29 44.3 3100 43.4923 up up correct
MUST.US Columbia Multi 20251112 0 20.61 20.769 20.6 20.6 55150 20.3841 down down correct
MVRL.US ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN 20251112 0 14.68 14.71 14.4276 14.431 2176 13.7391 down down correct
MVV.US ProShares Ultra MidCap400 20251112 0 69.39 69.7 68.96 69.1 8006 68.8869 down down correct
MXI.US iShares Global Materials ETF 20251112 0 92.32 93.38 92.32 93.19 1943 92.503 up up correct
MYY.US ProShares Short MidCap400 20251112 0 17.76 17.8337 17.76 17.8337 1171 17.6448 up up correct
MZZ.US ProShares UltraShort MidCap400 20251112 0 8.2 8.21 8.18 8.2096 609 8.0823 up up correct
NACP.US Impact Shares Trust I 20251112 0 49.75 49.75 49.6 49.6 3000 49.6 down down correct
NAIL.US Direxion Daily Homebuilders & Supplies Bull 3X Shares 20251112 0 57.31 59.12 56.4 56.74 979748 56.6814 down down correct
NANR.US SPDR S&P North American Natural Resources ETF 20251112 0 65.28 65.942 65.28 65.6775 19940 64.9988 up up correct
NDVG.US Nuveen Dividend Growth ETF 20251112 0 35.555 35.555 35.555 35.555 100 35.455
NERD.US Listed Funds Trust 20251112 0 26.43 26.444 26.409 26.444 600 26.2797 up up correct
NETL.US Fundamental Income Net Lease Real Estate ETF 20251112 0 24.157 24.216 24.08 24.08 4100 23.6741 down down correct
NFLT.US Virtus Newfleet Multi 20251112 0 23.14 23.2119 22.9001 23.13 37303 22.6952 down down correct
NFRA.US FlexShares STOXX Global Broad Infrastructure Index Fund 20251112 0 62.96 63.26 62.96 63.19 21501 60.5449 up up correct
NLR.US VanEck Vectors Uranium+Nuclear Energy ETF 20251112 0 137.21 138.7 134.918 136.72 497406 133.3952 down down correct
NORW.US Global X MSCI Norway ETF 20251112 0 29.27 29.27 29.0385 29.17 3094 28.7583 down down correct
NRGD.US MicroSectors U.S. Big Oil Index 20251112 0 15.43 15.739 15.27 15.739 700 78.695 up up correct
NRGU.US MicroSectors U.S. Big Oil Index 3X Leveraged ETNs 20251112 0 19.9 20 19.41 19.42 21500 19.42 down down correct
NTSE.US WisdomTree Emerging Markets Efficient Core Fund 20251112 0 38.23 38.375 38.23 38.268 3000 37.8702 up up correct
NTSI.US WisdomTree International Efficient Core Fund 20251112 0 44.38 44.5 44.3651 44.4252 14504 43.6997 up up correct
NTSX.US WisdomTree Trust 20251112 0 55.37 55.37 55.05 55.18 56100 55.0139 down down correct
NUAG.US Nuveen Enhanced Yield U.S. Aggregate Bond ETF 20251112 0 21.285 21.2955 21.28 21.295 10899 20.9992 up up correct
NUBD.US Nuveen ESG U.S. Aggregate Bond ETF 20251112 0 22.48 22.506 22.475 22.48 35020 22.1916
NUGO.US Nushares ETF Trust 20251112 0 40.42 40.53 40.32 40.493 800 40.493 up up correct
NUGT.US Direxion Shares ETF Trust 20251112 0 149.83 162.22 147.9101 159.54 1259257 159.3721 up up correct
NUHY.US Nuveen ESG High Yield Corporate Bond ETF 20251112 0 21.63 21.63 21.589 21.603 15900 21.1452 down down correct
NUSA.US Nuveen Enhanced Yield 1 20251112 0 23.42 23.4202 23.4 23.413 4623 23.1245 down down correct
NWLG.US Nuveen Winslow Large 20251112 0 38.46 38.633 38.46 38.615 2100 38.615 up up correct
NYF.US iShares New York Muni Bond ETF 20251112 0 53.71 53.72 53.64 53.675 52429 53.1241 down down correct
OALC.US Unified Series Trust 20251112 0 35.73 35.73 35.51 35.67 12800 35.4569 down down correct
OBOR.US KraneShares MSCI One Belt One Road Index ETF 20251112 0 25.79 25.8449 25.79 25.8449 696 25.3477 up up correct
OCIO.US ClearShares OCIO ETF 20251112 0 37.82 37.83 37.65 37.7681 2307 34.6309 down down correct
OEF.US iShares S&P 100 ETF 20251112 0 345.93 345.93 343.08 344.92 398394 344.0657 down down correct
OGCP.US Empire State Realty OP L.P 20251112 0 7.01 7.34 7.01 7.01 2206 6.9735
OIH.US VanEck Vectors ETF Trust 20251112 0 293.25 293.943 283.51 284.3 451863 279.4496 down down correct
OILU.US Bank of Montreal 20251112 0 24.84 25.15 24.18 24.21 114800 24.21 down down correct
OND.US ProShares Trust 20251112 0 44.87 44.87 44.22 44.612 2600 44.612 down down correct
ONEO.US SPDR Russell 1000 Momentum Focus ETF 20251112 0 128.97 128.97 128.97 128.97 107 128.5315
ONEV.US SPDR Russell 1000 Low Volatility Focus ETF 20251112 0 132.68 133.58 132.68 133.1301 3018 132.422 up up correct
ONEY.US SPDR Russell 1000 Yield Focus ETF 20251112 0 112.83 113.4954 112.83 112.973 5952 112.0175 up up correct
ONLN.US ProShares Online Retail ETF 20251112 0 61.11 61.11 60.26 60.26 14768 60.2064 down up incorrect
ONOF.US Global X Funds 20251112 0 37.9 37.95 37.9 37.945 5500 37.6188 up down incorrect
OPER.US ETF Series Solutions 20251112 0 100.13 100.14 100.13 100.14 2100 98.9267 up down incorrect
OUNZ.US VanEck Merk Gold Trust 20251112 0 39.78 40.54 39.71 40.4 1553300 40.4 up down incorrect
OVB.US Overlay Shares Core Bond ETF 20251112 0 20.719 20.76 20.71 20.733 5600 20.2376 up down incorrect
OVF.US Overlay Shares Foreign Equity ETF 20251112 0 29.77 29.77 29.76 29.765 700 28.2505 down down correct
OVL.US Overlay Shares Large Cap Equity ETF 20251112 0 53.49 53.645 53.28 53.4 7900 52.0705 down down correct
OVLH.US Overlay Shares Hedged Large Cap Equity ETF 20251112 0 39.789 39.789 39.7 39.722 2800 39.6026 down down correct
OVM.US Overlay Shares Municipal Bond ETF 20251112 0 21.93 21.93 21.608 21.61 3200 21.148 down down correct
OVS.US Overlay Shares Small Cap Equity ETF 20251112 0 35.81 35.81 35.644 35.644 600 34.5803 down down correct
OVT.US Listed Funds Trust 20251112 0 22.18 22.23 22.18 22.19 1900 21.4758 up up correct
OWNS.US Impact Shares Trust I 20251112 0 17.56 17.56 17.51 17.525 8600 17.323 down down correct
PAB.US PGIM ETF Trust 20251112 0 43 43.029 42.99 43.015 4500 42.3591 up up correct
PALC.US Pacer Lunt Large Cap Multi 20251112 0 51.85 51.885 51.74 51.797 17400 51.4143 down down correct
PALL.US Aberdeen Standard Physical Palladium Shares ETF 20251112 0 131.11 134.69 130.55 134.28 359600 134.28 up up correct
PAMC.US Pacer Lunt MidCap Multi 20251112 0 46.56 46.56 46.16 46.168 700 45.746 down down correct
PBD.US Invesco Global Clean Energy ETF 20251112 0 17.03 17.03 16.803 16.9 13815 16.806 down down correct
PBE.US Invesco Dynamic Biotechnology & Genome ETF 20251112 0 77.92 78.5 77.92 78.4396 4575 78.0413 up up correct
PBJ.US Invesco Dynamic Food & Beverage ETF 20251112 0 43.94 44.16 43.94 44.08 22938 43.965 up up correct
PBP.US Invesco Exchange 20251112 0 22.71 22.71 22.62 22.62 37337 21.6196 down down correct
PBW.US Invesco WilderHill Clean Energy ETF 20251112 0 32.89 32.89 31.43 31.89 1649739 31.7663 down down correct
PCEF.US Invesco Exchange 20251112 0 19.98 20.08 19.98 20 96853 19.483 up up correct
PCY.US Invesco Exchange 20251112 0 21.87 21.93 21.8 21.88 237900 21.4558 up up correct
PDN.US Invesco FTSE RAFI Developed Markets ex 20251112 0 41.48 41.59 41.48 41.5693 9083 41.0719 up up correct
PEJ.US Invesco Dynamic Leisure and Entertainment ETF 20251112 0 59 59.49 58.69 58.69 33066 58.6234 down up incorrect
PEXL.US Pacer Funds Trust 20251112 0 59.35 59.3719 59.35 59.3719 146 59.2238 up down incorrect
PFFA.US ETFis Series Trust I 20251112 0 21.69 21.69 21.57 21.59 533064 20.9199 down up incorrect
PFFD.US Global X U.S. Preferred ETF 20251112 0 19.17 19.2072 19.1 19.14 327276 18.7438 down up incorrect
PFFL.US ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN 20251112 0 8.61 8.61 8.4944 8.4944 3114 8.2554 down up incorrect
PFFR.US ETFis Series Trust I 20251112 0 18.43 18.52 18.4 18.414 31123 17.9286 down down correct
PFFV.US Global X Variable Rate Preferred ETF 20251112 0 22.81 22.85 22.75 22.75 101000 22.0333 down down correct
PFIG.US Invesco Exchange 20251112 0 24.3184 24.3184 24.2774 24.3 9697 23.9568 down down correct
PFIX.US Simplify Exchange Traded Funds 20251112 0 45.9 46.4 45.781 46.27 297600 43.5993 up up correct
PFLD.US AAM Low Duration Preferred and Income Securities ETF 20251112 0 19.71 19.71 19.666 19.7 114000 19.3423 down down correct
PFUT.US Putnam Sustainable Future ETF 20251112 0 25.72 25.78 25.72 25.733 7600 25.733 up up correct
PFXF.US VanEck Vectors Preferred Securities ex Financials ETF 20251112 0 17.65 17.69 17.6137 17.66 398049 17.2558 up down incorrect
PGF.US Invesco Financial Preferred ETF 20251112 0 14.46 14.5 14.4 14.42 105846 14.1313 down up incorrect
PGHY.US Invesco Exchange 20251112 0 19.98 20.12 19.93 19.99 55468 19.5149 up down incorrect
PGRO.US Putnam Focused Large Cap Growth ETF 20251112 0 45.455 45.48 45.18 45.48 6400 45.4703 up up correct
PGX.US Invesco Preferred ETF 20251112 0 11.49 11.52 11.45 11.46 2164310 11.229 down down correct
PHB.US Invesco Exchange 20251112 0 18.6 18.6016 18.57 18.59 82069 18.2433 down down correct
PHDG.US Invesco S&P 500 Downside Hedged ETF 20251112 0 38.31 38.35 38.165 38.258 8731 38.0897 down down correct
PHYL.US PGIM Active High Yield Bond ETF 20251112 0 35.48 35.48 35.4 35.43 179130 34.7068 down down correct
PHYS.US Sprott Physical Gold Trust 20251112 0 31.43 32.14 31.38 31.98 4044300 31.98 up up correct
PICB.US Invesco Exchange 20251112 0 23.67 23.68 23.6 23.655 185035 23.3831 down down correct
PIFI.US ClearShares Piton Intermediate Fixed Income ETF 20251112 0 95.26 95.26 95.26 95.26 100 94.4315
PILL.US Direxion Daily Pharmaceutical & Medical Bull 3X Shares ETF 20251112 0 9.56 9.83 9.42 9.42 147660 9.3961 down down correct
PIN.US Invesco India ETF 20251112 0 26.34 26.386 26.34 26.37 9169 24.6752 up down incorrect
PINK.US Simplify Exchange Traded Funds 20251112 0 34.46 34.966 34.45 34.79 239400 34.6967 up down incorrect
PJP.US Invesco Dynamic Pharmaceuticals ETF 20251112 0 101.65 102.48 101.54 102.28 16404 102.0442 up down incorrect
PKB.US Invesco Dynamic Building & Construction ETF 20251112 0 95.3 96.3763 95.3 95.72 12585 95.6845 up down incorrect
PLDR.US Putnam Sustainable Leaders ETF 20251112 0 37.35 37.35 37.26 37.304 15500 37.1646 down down correct
PLTM.US GraniteShares Platinum Trust 20251112 0 15.26 15.6 15.2281 15.57 790289 15.57 up up correct
PPA.US Invesco Aerospace & Defense ETF 20251112 0 155.19 155.46 154 154.19 134500 154.19 down down correct
PPLT.US Aberdeen Standard Physical Platinum Shares ETF 20251112 0 144.21 147.47 143.915 147.47 402938 147.47 up up correct
PQDI.US Principal Exchange 20251112 0 19.555 19.56 19.55 19.55 16400 19.2027 down down correct
PREF.US Principal Spectrum Preferred Securities Active ETF 20251112 0 19.07 19.08 19.06 19.06 161482 18.733 down down correct
PRF.US Invesco FTSE RAFI US 1000 ETF 20251112 0 46.33 46.4829 46.325 46.37 308436 46.1839 up up correct
PSI.US Invesco Dynamic Semiconductors ETF 20251112 0 78.33 78.515 77.405 77.85 33922 77.8451 down down correct
PSIL.US PSIL 20251112 0 18.62 18.841 18.37 18.841 8400 17.1362 up up correct
PSK.US SPDR ICE Preferred Securities ETF 20251112 0 32.56 32.565 32.3687 32.37 73078 31.6509 down down correct
PSLV.US Sprott Physical Silver Trust 20251112 0 17.22 17.88 17.19 17.68 12148600 17.68 up up correct
PSP.US Invesco Exchange 20251112 0 66.48 66.88 66.34 66.54 40855 65.103 up up correct
PSQ.US ProShares Trust 20251112 0 29.94 30.2801 29.94 30.12 8956750 29.7207 up up correct
PSR.US Invesco Active U.S. Real Estate Fund 20251112 0 92.38 92.384 92.38 92.384 443 91.7797 up up correct
PST.US ProShares UltraShort 7 20251112 0 21.97 21.97 21.92 21.96 511 21.7618 down down correct
PTBD.US Pacer Funds Trust 20251112 0 19.59 19.63 19.56 19.6 28200 19.2192 up up correct
PTEST.US X 20251112 0 24.97 24.97 24.97 24.97 23830 24.97
PTIN.US Pacer Trendpilot International ETF 20251112 0 31.78 31.87 31.76 31.8154 6578 31.039 up down incorrect
PULS.US PGIM Ultra Short Bond ETF 20251112 0 49.69 49.7 49.69 49.7 2143441 48.9408 up down incorrect
PUTW.US WisdomTree Trust 20251112 0 33.67 33.789 33.6501 33.76 57182 33.76 up down incorrect
PVI.US Invesco Exchange 20251112 0 24.8563 24.8563 24.8 24.8 21451 24.6077 down down correct
PWB.US Invesco Dynamic Large Cap Growth ETF 20251112 0 129.65 129.65 128.39 128.88 35800 128.88 down down correct
PWV.US Invesco Dynamic Large Cap Value ETF 20251112 0 66.28 66.88 66.28 66.72 25724 66.4451 up up correct
PWZ.US Invesco Exchange 20251112 0 24.32 24.39 24.29 24.32 578430 24.0193
PXE.US Invesco Dynamic Energy Exploration & Production ETF 20251112 0 29.6 29.6 29.19 29.201 7944 29.0139 down down correct
PXF.US Invesco FTSE RAFI Developed Markets ex 20251112 0 63.95 64.23 63.93 64.1519 50985 63.393 up up correct
PXH.US Invesco Exchange 20251112 0 26.5 26.5 26.38 26.45 132211 26.0653 down down correct
PXJ.US Invesco Dynamic Oil & Gas Services ETF 20251112 0 30.33 30.33 29.68 29.68 7438 29.4224 down down correct
PZA.US Invesco Exchange 20251112 0 23.35 23.4107 23.34 23.36 666899 23.0696 up up correct
PZT.US Invesco Exchange 20251112 0 22.62 22.62 22.51 22.55 12043 22.2779 down down correct
QAI.US IQ Hedge Multi 20251112 0 34.02 34.02 33.86 33.875 21598 33.3745 down down correct
QARP.US DBX ETF Trust 20251112 0 58.21 58.21 58.1698 58.1698 882 57.9877 down down correct
QDEF.US FlexShares Quality Dividend Defensive Index Fund 20251112 0 80.95 80.95 80.69 80.7994 17230 80.2596 down down correct
QDF.US FlexShares Trust 20251112 0 80.55 80.63 80.37 80.53 17175 80.0625 down down correct
QDIV.US Global X S&P 500 Quality Dividend ETF 20251112 0 34.66 34.83 34.6331 34.6331 6603 34.2784 down down correct
QDPL.US Pacer Funds Trust 20251112 0 42.78 42.838 42.59 42.7 83100 41.9836 down down correct
QEFA.US SPDR MSCI EAFE StrategicFactors ETF 20251112 0 90.2 90.64 90.04 90.43 33000 89.1538 up up correct
QEMM.US SPDR Index Shares Funds 20251112 0 69.11 69.18 68.625 68.9552 1501 66.4059 down down correct
QGRO.US American Century U.S. Quality Growth ETF 20251112 0 116.06 116.06 115.149 115.59 55235 115.5039 down down correct
QID.US ProShares UltraShort QQQ 20251112 0 19.86 20.3188 19.86 20.11 26268250 19.7373 up up correct
QINT.US American Century Quality Diversified International ETF 20251112 0 63.27 63.47 63.27 63.36 15092 62.5659 up up correct
QLD.US ProShares Ultra QQQ 20251112 0 147.01 147.01 143.7 145.22 5287600 72.5869 down down correct
QLTA.US iShares Aaa 20251112 0 48.39 48.4291 48.36 48.39 165354 47.6911
QLV.US FlexShares US Quality Low Volatility Index Fund 20251112 0 72.475 72.6 72.41 72.552 73300 72.1924 up up correct
QLVD.US FlexShares Developed Markets ex 20251112 0 31.648 31.648 31.648 31.648 400 31.3731
QLVE.US FlexShares Emerging Markets Quality Low Volatility Index Fund 20251112 0 29.94 29.979 29.94 29.979 1600 29.5294 up up correct
QPX.US AdvisorShares Q Dynamic Growth ETF 20251112 0 44.152 44.262 44.152 44.262 1100 44.262 up up correct
QQH.US HCM Defender 100 Index ETF 20251112 0 79.705 79.77 78.88 79.33 21000 79.1606 down down correct
QQQE.US Direxion NASDAQ 20251112 0 102.69 102.76 102.21 102.45 69187 102.2714 down down correct
QRFT.US QRAFT AI 20251112 0 62.36 62.36 62.354 62.354 300 62.3263 down down correct
QTUM.US Defiance Quantum ETF 20251112 0 111.88 112.29 110.3901 110.73 367912 110.2881 down down correct
QULL.US ETRACS 2x Leveraged MSCI US Quality Factor TR ETN 20251112 0 55.587 55.587 55.587 55.587 0 55.587
QUS.US SPDR MSCI USA StrategicFactors ETF 20251112 0 173.84 174.098 173.61 173.86 34283 172.4262 up up correct
QVML.US Invesco Exchange 20251112 0 40.26 40.33 40.155 40.26 96900 40.1467
QVMM.US Invesco Exchange 20251112 0 30.487 30.52 30.46 30.46 1300 30.3577 down down correct
QVMS.US Invesco Exchange 20251112 0 28.2 28.2 28.065 28.065 200 27.9784 down down correct
QWLD.US SPDR MSCI World StrategicFactors ETF 20251112 0 142.96 143.19 142.96 143.1726 1265 141.7165 up up correct
RAAX.US VanEck Inflation Allocation ETF 20251112 0 35.2287 35.39 35.1869 35.32 68697 34.531 up up correct
RAFE.US PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF 20251112 0 41.48 41.69 41.48 41.6 13586 41.4334 up up correct
RAVI.US FlexShares Ready Access Variable Income Fund 20251112 0 75.47 75.4783 75.45 75.45 38146 74.388 down down correct
RAYC.US The Advisors' Inner Circle Fund III 20251112 0 18.38 18.41 18.35 18.36 5500 18.0015 down down correct
RCD.US Invesco S&P 500 Equal Weight Consumer Discretionary ETF 20251112 0 23.93 24.13 23.88 23.94 9200 22.7629 up up correct
RDIV.US Invesco S&P Ultra Dividend Revenue ETF 20251112 0 53 53.32 52.91 52.91 28220 52.3804 down down correct
RDOG.US ALPS REIT Dividend Dogs ETF 20251112 0 36.34 36.34 36.34 36.34 100 35.6777
RECS.US Columbia ETF Trust I 20251112 0 41.25 41.276 41.12 41.18 655700 40.7212 down down correct
REET.US iShares Global REIT ETF 20251112 0 25.61 25.655 25.49 25.5 1515871 25.1161 down down correct
REK.US ProShares Short Real Estate 20251112 0 16.78 16.968 16.78 16.968 2568 16.8267 up down incorrect
RETL.US Direxion Daily Retail Bull 3X Shares 20251112 0 8.16 8.46 8.16 8.23 663400 8.23 up down incorrect
REVS.US Columbia Research Enhanced Value ETF 20251112 0 28.56 28.58 28.492 28.52 12500 27.9231 down up incorrect
REW.US ProShares UltraShort Technology 20251112 0 5.36 5.46 5.36 5.4 20600 10.6319 up down incorrect
REZ.US iShares Trust 20251112 0 84.27 84.77 84.19 84.19 25412 83.2795 down down correct
RFCI.US ALPS ETF Trust 20251112 0 22.82 22.83 22.76 22.81 5504 22.4724 down down correct
RFDA.US RiverFront Dynamic US Dividend Advantage ETF 20251112 0 63.96 64.06 63.9217 63.9217 2490 63.533 down down correct
RFFC.US RiverFront Dynamic US Flex 20251112 0 66.5849 66.5849 66.5849 66.5849 5 66.4666
RFG.US Invesco S&P MidCap 400 Pure Growth ETF 20251112 0 52.2713 52.47 52.228 52.32 4946 52.2913 up up correct
RFV.US Invesco S&P MidCap 400 Pure Value ETF 20251112 0 126.79 127.36 126.79 127.1322 3621 126.5299 up up correct
RGI.US Invesco S&P 500 Equal Weight Industrials ETF 20251112 0 55.81 56.2999 55.81 55.91 201479 55.8213 up up correct
RHRX.US Starboard Investment Trust 20251112 0 18.496 18.496 18.386 18.397 1300 18.397 down down correct
RHS.US Invesco S&P 500 Equal Weight Consumer Staples ETF 20251112 0 29.01 29.1303 28.937 28.937 79882 28.7111 down up incorrect
RHTX.US Starboard Investment Trust 20251112 0 18.3 18.3 18.299 18.299 300 18.299 down up incorrect
RIET.US Hoya Capital High Dividend Yield ETF 20251112 0 9.45 9.45 9.36 9.362 65100 9.0305 down down correct
RIGS.US RiverFront Strategic Income Fund 20251112 0 23.07 23.31 23.07 23.229 16216 22.8656 up up correct
RINF.US ProShares Inflation Expectations ETF 20251112 0 32.45 32.47 32.425 32.425 1116 32.0635 down down correct
RISN.US Inspire Tactical Balanced ESG ETF 20251112 0 29.57 29.57 29.45 29.452 13703 29.3792 down down correct
RISR.US FolioBeyond Rising Rates ETF 20251112 0 35.91 36.088 35.86 35.89 43000 35.1897 down down correct
RLY.US SSGA Active Trust 20251112 0 31.56 31.68 31.48 31.6278 64416 30.9767 up up correct
ROAM.US Hartford Multifactor Emerging Markets ETF 20251112 0 29.55 30.125 29.45 29.655 17800 29.1366 up up correct
ROBO.US Robo Global Robotics and Automation Index ETF 20251112 0 69.05 69.404 68.874 69.1 62604 68.8112 up up correct
RODM.US Lattice Strategies Trust 20251112 0 36.39 36.63 36.2685 36.49 134249 35.9867 up up correct
ROKT.US SPDR Kensho Final Frontiers ETF 20251112 0 79.25 79.81 78.6 78.6 5500 78.5574 down down correct
ROM.US ProShares Trust 20251112 0 100.38 100.38 98.36 99.44 14300 99.4236 down down correct
ROSC.US Hartford Multifactor Small Cap ETF 20251112 0 46.068 46.068 45.86 45.86 1900 45.4991 down down correct
ROUS.US Hartford Multifactor US Equity ETF 20251112 0 58.18 58.36 58.0988 58.0988 21548 57.7989 down down correct
RPAR.US RPAR Risk Parity ETF 20251112 0 21.72 21.785 21.72 21.7586 57115 21.6639 up up correct
RPG.US Invesco S&P 500 Pure Growth ETF 20251112 0 46.86 47.09 46.74 46.79 162746 46.7831 down down correct
RPV.US Invesco S&P 500 Pure Value ETF 20251112 0 100.75 101.5 100.75 100.82 261658 100.2886 up up correct
RSP.US Invesco S&P 500 Equal Weight ETF 20251112 0 189.94 190.93 189.94 190.18 17683760 189.4267 up up correct
RSPE.US Invesco Exchange 20251112 0 29.388 29.42 29.33 29.331 2200 29.2283 down down correct
RTM.US Invesco S&P 500 Equal Weight Materials ETF 20251112 0 32.55 32.69 32.53 32.53 25223 32.3649 down up incorrect
RVNU.US DBX ETF Trust 20251112 0 24.77 24.8792 24.77 24.82 5806 24.5287 up down incorrect
RWJ.US Invesco S&P SmallCap 600 Revenue ETF 20251112 0 48.02 48.5 47.93 48.01 63091 47.8687 down up incorrect
RWK.US Invesco S&P MidCap 400 Revenue ETF 20251112 0 124.3 124.9645 124.3 124.78 10815 124.4241 up up correct
RWL.US Invesco S&P 500 Revenue ETF 20251112 0 113.31 113.9 113.31 113.54 259652 113.1531 up up correct
RWM.US ProShares Short Russell2000 20251112 0 16.63 16.745 16.5399 16.73 14849990 16.5447 up up correct
RWO.US SPDR Index Shares Funds 20251112 0 46.06 46.11 45.855 45.855 39832 45.3608 down down correct
RWR.US SPDR Dow Jones REIT ETF 20251112 0 100.34 100.76 99.97 100.05 459526 98.8281 down down correct
RWX.US SPDR Dow Jones International Real Estate ETF 20251112 0 28.26 28.39 28.21 28.33 35576 28.0568 up down incorrect
RXD.US ProShares UltraShort Health Care 20251112 0 9.65 9.65 9.4 9.41 25400 9.3377 down down correct
RXI.US iShares Trust 20251112 0 208.1 208.1 207.384 207.384 6957 205.6677 down down correct
RXL.US ProShares Ultra Health Care 20251112 0 49.41 50.98 49.41 50.81 21200 50.6308 up up correct
RYJ.US Invesco Raymond James SB 20251112 0 74.0283 74.0283 74.0283 74.0283 0 74.0283
RZG.US Invesco S&P SmallCap 600 Pure Growth ETF 20251112 0 54.28 54.3 54.0889 54.0889 986 54.0413 down down correct
RZV.US Invesco S&P SmallCap 600 Pure Value ETF 20251112 0 117.38 117.885 117.2013 117.2013 2764 116.8045 down down correct
SAA.US ProShares Trust 20251112 0 25.53 25.935 25.53 25.5466 2213 25.4253 up up correct
SAEF.US Schwab Strategic Trust 20251112 0 26.669 26.7 26.624 26.624 900 26.5805 down down correct
SBB.US ProShares Short SmallCap600 20251112 0 13.76 13.8615 13.75 13.8615 1217 13.7408 up up correct
SBIO.US ALPS ETF Trust 20251112 0 46 46.485 45.775 46.19 44500 46.19 up down incorrect
SCC.US ProShares UltraShort Consumer Services 20251112 0 14.3 14.6531 14.3 14.6531 8063 14.4922 up down incorrect
SCDL.US ETRACS 2x Leveraged US Dividend Factor TR ETN 20251112 0 38.345 38.345 38.345 38.345 0 38.345
SCHA.US Schwab U.S. Small 20251112 0 28.15 28.38 28.0546 28.09 4400797 27.9636 down up incorrect
SCHB.US Schwab U.S. Broad Market ETF 20251112 0 26.36 26.38 26.21 26.3 8830300 26.218 down down correct
SCHC.US Schwab Strategic Trust 20251112 0 45.22 45.54 45.22 45.48 223387 43.9359 up up correct
SCHD.US Schwab U.S. Dividend Equity ETF 20251112 0 27.17 27.29 27.16 27.19 15034300 26.9147 up up correct
SCHE.US Schwab Emerging Markets Equity ETF 20251112 0 34.16 34.16 34.03 34.12 1655000 33.1985 down down correct
SCHF.US Schwab Strategic Trust 20251112 0 24.16 24.28 24.16 24.26 8463596 23.5851 up up correct
SCHG.US Schwab Strategic Trust 20251112 0 33.2 33.2178 32.81 33 8162640 32.9679 down down correct
SCHH.US Schwab U.S. REIT ETF 20251112 0 21.47 21.54 21.36 21.37 6952449 21.1438 down down correct
SCHI.US Schwab 5 20251112 0 23.03 23.035 23 23.02 1090700 22.6488 down down correct
SCHJ.US Schwab 1 20251112 0 24.9 24.9 24.86 24.88 258800 24.5171 down down correct
SCHK.US Schwab 1000 ETF 20251112 0 32.97 32.9899 32.795 32.9 890211 32.8009 down down correct
SCHM.US Schwab U.S. Mid 20251112 0 29.8 29.9999 29.7785 29.83 948994 29.6983 up up correct
SCHO.US Schwab Short 20251112 0 24.37 24.37 24.36 24.37 1404301 24.0657
SCHP.US Schwab U.S. TIPS ETF 20251112 0 26.89 26.91 26.87 26.88 1738652 26.6103 down down correct
SCHQ.US Schwab Long 20251112 0 32.48 32.6 32.47 32.53 573100 32.0517 up up correct
SCHR.US Schwab Strategic Trust 20251112 0 25.17 25.19 25.1501 25.18 1702678 24.8668 up up correct
SCHV.US Schwab Strategic Trust 20251112 0 29.31 29.4755 29.31 29.39 3358111 29.2252 up up correct
SCHX.US Schwab U.S. Large 20251112 0 27.06 27.09 26.91 27 18112500 26.9189 down down correct
SCHY.US Schwab Strategic Trust 20251112 0 29.19 29.295 29.165 29.26 506400 28.9455 up up correct
SCHZ.US Schwab U.S. Aggregate Bond ETF 20251112 0 23.5 23.5099 23.4701 23.49 1398525 23.1796 down down correct
SCJ.US iShares MSCI Japan Small 20251112 0 91.79 92.28 91.69 92.1058 15467 90.1622 up up correct
SCO.US ProShares UltraShort Bloomberg Crude Oil 20251112 0 18.33 18.96 18.31 18.9 2317500 18.9 up up correct
SCRD.US SCRD 20251112 0 42.135 42.135 42.135 42.135 0 41.4089
SDCI.US USCF SummerHaven Dynamic Commodity Strategy No K 20251112 0 23.44 23.44 23.22 23.22 93001 22.4003 down down correct
SDD.US ProShares UltraShort SmallCap600 20251112 0 12.84 12.92 12.77 12.92 2223 12.7193 up up correct
SDEM.US Global X MSCI SuperDividend Emerging Markets ETF 20251112 0 30.44 30.51 30.3901 30.4901 6035 29.9546 up up correct
SDIV.US Global X SuperDividend ETF 20251112 0 24.33 24.3656 24.3 24.34 227079 23.6045 up up correct
SDOG.US ALPS Sector Dividend Dogs ETF 20251112 0 59.72 60.1 59.72 59.97 155508 59.433 up up correct
SDOW.US ProShares UltraPro Short Dow30 20251112 0 32.45 32.45 31.65 31.98 5190403 31.5352 down down correct
SDP.US ProShares UltraShort Utilities 20251112 0 11.61 11.64 11.54 11.54 15600 11.3163 down down correct
SDS.US ProShares UltraShort S&P500 20251112 0 13.77 13.9254 13.76 13.84 5491244 68.0119 up up correct
SDY.US SPDR S&P Dividend ETF 20251112 0 138.7 139.49 138.7 139.01 218525 138.0026 up up correct
SEF.US ProShares Short Financials 20251112 0 31.7 31.7 31.48 31.5804 3580 31.2423 down down correct
SEIX.US Virtus ETF Trust II 20251112 0 23.5 23.5 23.46 23.47 390300 22.9094 down down correct
SFY.US Tidal ETF Trust 20251112 0 134.1 134.1 133.011 133.57 16700 132.9611 down down correct
SFYF.US SoFi Social 50 ETF 20251112 0 56.88 56.97 56.09 56.54 4600 56.447 down down correct
SFYX.US Tidal ETF Trust 20251112 0 16.06 16.15 16.039 16.039 2600 15.9278 down down correct
SGDJ.US Sprott Funds Trust 20251112 0 75.74 78.15 74.79 77.67 54000 71.5836 up up correct
SGDM.US Sprott Gold Miners ETF 20251112 0 62.53 65.1 62.21 64.65 87714 63.9765 up up correct
SGOL.US Aberdeen Standard Gold ETF Trust 20251112 0 39.38 40.15 39.32 40 5289700 40 up up correct
SGOV.US iShares Trust 20251112 0 100.48 100.49 100.48 100.49 9067200 99.2796 up up correct
SH.US ProShares Short S&P500 20251112 0 36.18 36.39 36.17 36.27 6945000 35.7917 up up correct
SHE.US SPDR SSGA Gender Diversity Index ETF 20251112 0 131.84 132.5424 131.84 132.5424 8184 131.7212 up up correct
SHM.US SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF 20251112 0 47.98 47.9963 47.92 47.95 158403 47.5229 down down correct
SHUS.US Syntax Stratified U.S. Total Market Hedged ETF 20251112 0 46.125 46.125 46.125 46.125 0 45.5041
SHYG.US iShares Trust 20251112 0 42.96 42.96 42.855 42.87 981774 41.8833 down down correct
SHYL.US Xtrackers Short Duration High Yield Bond ETF 20251112 0 45.08 45.08 44.89 44.9 41791 43.9016 down down correct
SIFI.US Harbor Scientific Alpha Income 20251112 0 44.368 44.37 44.368 44.37 516 43.128 up up correct
SIHY.US Harbor ETF Trust 20251112 0 46.06 46.1 45.97 45.97 28700 44.7148 down down correct
SIJ.US ProShares UltraShort Industrials 20251112 0 11.51 11.6006 11.51 11.6006 358 11.4482 up up correct
SIL.US Global X Silver Miners ETF 20251112 0 68.79 71.53 68.03 70.43 4872323 69.6798 up up correct
SILJ.US ETFMG Prime Junior Silver Miners ETF 20251112 0 23.18 24.25 22.9 23.87 10453890 23.4292 up up correct
SIMS.US SPDR S&P Kensho Intelligent Structures ETF 20251112 0 45.32 45.32 45.147 45.147 400 45.0549 down down correct
SIVR.US Aberdeen Standard Physical Silver Shares ETF 20251112 0 49.44 51.11 49.25 50.72 2428800 50.72 up down incorrect
SIXA.US 6 Meridian Mega Cap Equity ETF 20251112 0 49.75 49.77 49.71 49.72 4400 49.4397 down up incorrect
SIXH.US 6 Meridian Hedged Equity 20251112 0 38.71 38.735 38.71 38.711 2100 38.5121 up down incorrect
SIXL.US 6 Meridian Low Beta Equity Strategy ETF 20251112 0 36.79 36.867 36.79 36.867 300 36.5456 up down incorrect
SIXS.US 6 Meridian Small Cap Equity ETF 20251112 0 49.675 49.675 49.675 49.675 100 49.2728
SIZE.US iShares MSCI USA Size Factor ETF 20251112 0 162.52 162.52 160.54 160.54 36722 159.7984 down down correct
SJB.US ProShares Trust 20251112 0 15.45 15.4658 15.43 15.45 157117 15.2829
SJNK.US SPDR Series Trust 20251112 0 25.39 25.39 25.32 25.33 2587958 24.7636 down down correct
SKF.US ProShares UltraShort Financials 20251112 0 27.37 27.37 26.6494 26.857 13792 26.479 down down correct
SLV.US iShares Silver Trust 20251112 0 47.1 48.7 46.89 48.32 51559700 48.32 up up correct
SLX.US VanEck Vectors Steel ETF 20251112 0 78.69 80.65 78.69 80.2598 23890 79.0126 up up correct
SLYG.US SPDR S&P 600 Small Cap Growth ETF 20251112 0 93.99 94.95 93.73 93.79 123321 93.6704 down down correct
SLYV.US SPDR S&P 600 Small Cap Value ETF 20251112 0 90.24 91.15 90.13 90.13 146352 89.5639 down down correct
SMDD.US ProShares UltraPro Short MidCap400 20251112 0 12.98 13.01 12.9001 13.01 5440 12.8545 up up correct
SMHB.US ETRACS 2xMonthly Pay Leveraged US Small Cap High Dividend ETN 20251112 0 3.9 3.9085 3.79 3.813 19785 3.6453 down down correct
SMLF.US iShares MSCI USA Small 20251112 0 74.7 75.33 74.59 74.61 62042 74.3748 down down correct
SMLL.US Direxion Daily Small Cap Bull 2X Shares 20251112 0 20.13 20.13 19.975 19.975 200 19.6596 down down correct
SMLV.US SPDR SSGA US Small Cap Low Volatility Index ETF 20251112 0 129.58 129.76 128.87 128.87 5135 127.8759 down down correct
SMMU.US PIMCO Short Term Municipal Bond Active Exchange 20251112 0 50.41 50.4612 50.41 50.42 45083 49.964 up up correct
SMN.US ProShares Trust 20251112 0 14.12 14.179 14.034 14.1195 5593 13.9658 down down correct
SMOG.US VanEck Vectors Low Carbon Energy ETF 20251112 0 138.57 138.57 137.01 137.77 1700 135.6665 down down correct
SNPE.US Xtrackers S&P 500 ESG ETF 20251112 0 62.2 62.2 61.83 62.06 1029637 61.8661 down down correct
SOXL.US Direxion Shares ETF Trust 20251112 0 44.01 44.63 42.85 43.71 77730900 43.71 down down correct
SOXS.US Direxion Shares ETF Trust 20251112 0 3.45 3.56 3.4 3.48 13355830 68.6795 up up correct
SOYB.US Teucrium Soybean 20251112 0 23.31 23.49 23.28 23.45 86800 23.45 up up correct
SPAB.US SPDR Portfolio Aggregate Bond ETF 20251112 0 25.9 25.9299 25.8801 25.9 1645253 25.5611
SPBO.US SPDR Portfolio Corporate Bond ETF 20251112 0 29.54 29.54 29.5 29.52 764800 29.0327 down up incorrect
SPCX.US Collaborative Investment Series Trust 20251112 0 25.63 25.63 25.63 25.63 100 22.0107
SPD.US Simplify US Equity PLUS Downside Convexity ETF 20251112 0 40.06 40.201 40.06 40.147 5600 40.0456 up down incorrect
SPDN.US Direxion Daily S&P 500 Bear 1X Shares 20251112 0 9.42 9.47 9.4101 9.45 22964830 9.3751 up down incorrect
SPDV.US AAM S&P 500 High Dividend Value ETF 20251112 0 34.5 34.581 34.484 34.484 3196 34.0498 down up incorrect
SPDW.US SPDR Portfolio Developed World ex 20251112 0 44.18 44.375 44.18 44.33 7033036 43.544 up down incorrect
SPEM.US SPDR Portfolio Emerging Markets ETF 20251112 0 47.91 47.91 47.74 47.84 1110300 47.0545 down down correct
SPEU.US SPDR Portfolio Europe ETF 20251112 0 51.12 51.34 51.12 51.31 28500 50.7305 up up correct
SPFF.US Global X SuperIncome Preferred ETF 20251112 0 9.18 9.27 9.18 9.26 19759 9.0365 up up correct
SPGM.US SPDR Portfolio MSCI Global Stock Market ETF 20251112 0 77.29 77.35 77.06 77.25 84600 76.3522 down down correct
SPGP.US Invesco S&P 500 GARP ETF 20251112 0 112.6 113.11 112.6 112.64 94800 112.4285 up up correct
SPHB.US Invesco S&P 500 High Beta ETF 20251112 0 114.11 114.965 113.77 114.02 258325 113.8367 down down correct
SPHD.US Invesco S&P 500 High Dividend Low Volatility ETF 20251112 0 48.33 48.595 48.33 48.41 568998 47.6195 up down incorrect
SPHQ.US Invesco S&P 500 Quality ETF 20251112 0 74.37 74.67 74.345 74.4 868129 74.1778 up down incorrect
SPHY.US SPDR Series Trust 20251112 0 23.75 23.75 23.67 23.69 3506900 23.1385 down up incorrect
SPIB.US SPDR Series Trust 20251112 0 33.85 33.85 33.82 33.84 3500785 33.3528 down down correct
SPIP.US SPDR Series Trust 20251112 0 26.28 26.3 26.27 26.28 174000 26.0785
SPLB.US SPDR Series Trust 20251112 0 22.99 23.015 22.95 22.98 9562982 22.5813 down down correct
SPLV.US Invesco Exchange 20251112 0 72.14 72.415 72.08 72.26 2418109 71.7307 up up correct
SPMB.US SPDR Portfolio Mortgage Backed Bond ETF 20251112 0 22.53 22.56 22.51 22.52 1039500 22.1703 down up incorrect
SPMD.US SPDR Portfolio S&P 400 Mid Cap ETF 20251112 0 57.38 57.79 57.38 57.46 1901862 57.2475 up down incorrect
SPMO.US Invesco S&P 500 Momentum ETF 20251112 0 120.77 120.83 119.955 120.34 1269036 120.047 down up incorrect
SPPP.US Sprott Physical Platinum and Palladium Trust 20251112 0 14.04 14.49 14.02 14.46 1004400 14.46 up down incorrect
SPRE.US Tidal ETF Trust 20251112 0 19.53 19.6 19.47 19.5 37000 19.2417 down up incorrect
SPSB.US SPDR Portfolio Short Term Corporate Bond ETF 20251112 0 30.21 30.21 30.19 30.19 1125319 29.7604 down up incorrect
SPSK.US Tidal ETF Trust 20251112 0 18.61 18.64 18.53 18.58 103600 18.1338 down up incorrect
SPSM.US SPDR Series Trust 20251112 0 46.7 47.1099 46.56 46.59 3458805 46.3606 down down correct
SPTI.US SPDR Portfolio Intermediate Term Treasury ETF 20251112 0 28.95 28.97 28.9301 28.96 1438740 28.6028 up up correct
SPTL.US SPDR Series Trust 20251112 0 27.12 27.22 27.1 27.17 10480040 26.8096 up up correct
SPTM.US SPDR Portfolio S&P 1500 Composite Stock Market ETF 20251112 0 82.74 82.815 82.35 82.59 365223 82.3452 down down correct
SPTS.US SPDR Portfolio Short Term Treasury ETF 20251112 0 29.28 29.29 29.28 29.28 618726 28.9099
SPUC.US Simplify US Equity PLUS Upside Convexity ETF 20251112 0 51.078 51.18 50.87 51.082 7900 47.5605 up up correct
SPUS.US Tidal ETF Trust 20251112 0 51.5 51.5 51.08 51.33 543800 51.2319 down down correct
SPUU.US Direxion Daily S&P 500 Bull 2X Shares 20251112 0 188.47 188.485 186.3701 187.63 15646 185.614 down down correct
SPVM.US Invesco Exchange 20251112 0 66.1 66.51 66.1 66.3485 4425 66.0445 up up correct
SPVU.US Invesco S&P 500 Enhanced Value ETF 20251112 0 55.26 55.79 55.26 55.5281 18819 55.1837 up up correct
SPXE.US ProShares S&P 500 ex 20251112 0 74.12 74.12 73.81 73.9323 16184 73.7294 down down correct
SPXL.US Direxion Daily S&P500 Bull 3X Shares 20251112 0 226.03 226.1469 222.22 224.52 2485137 224.3478 down down correct
SPXN.US ProShares S&P 500 ex 20251112 0 74.48 74.48 74.14 74.2596 18163 74.0688 down down correct
SPXS.US Direxion Daily S&P 500 Bear 3X Shares 20251112 0 35.17 35.77 35.15 35.4 5901061 35.2049 up up correct
SPXT.US ProShares S&P 500 ex 20251112 0 102.83 102.97 102.565 102.6755 15039 102.282 down down correct
SPXU.US ProShares UltraPro Short S&P500 20251112 0 12.51 12.72 12.5 12.59 9392193 49.3792 up up correct
SPXV.US ProShares S&P 500 ex 20251112 0 74.82 74.82 74.61 74.688 988 74.4859 down down correct
SPY.US SPDR S&P 500 ETF Trust 20251112 0 684.79 684.96 680.945 683.38 62312480 681.3666 down down correct
SPYC.US Simplify US Equity PLUS Convexity ETF 20251112 0 43.882 43.94 43.82 43.833 1500 43.7312 down down correct
SPYD.US SPDR Portfolio S&P 500 High Dividend ETF 20251112 0 43.22 43.49 43.22 43.23 1553219 42.6864 up up correct
SPYG.US SPDR Portfolio S&P 500 Growth ETF 20251112 0 107.75 107.82 106.49 107.05 2141864 106.8881 down down correct
SPYV.US SPDR Portfolio S&P 500 Value ETF 20251112 0 56.64 56.9599 56.64 56.87 2101386 56.5573 up up correct
SPYX.US SPDR S&P 500 Fossil Fuel Reserves Free ETF 20251112 0 56.42 56.42 56.18 56.31 46182 56.1768 down down correct
SRLN.US SPDR Blackstone Senior Loan ETF 20251112 0 41.32 41.355 41.312 41.35 4266598 40.3662 up down incorrect
SRS.US ProShares Trust 20251112 0 47.3599 47.857 47.328 47.83 6490 47.4177 up down incorrect
SRTY.US ProShares Trust 20251112 0 11.21 11.4201 11.0019 11.39 2965868 44.7434 up down incorrect
SRVR.US Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF 20251112 0 30.45 30.45 30.06 30.0643 43066 29.4089 down down correct
SSG.US ProShares UltraShort Semiconductors 20251112 0 7.64 7.82 7.58 7.67 127611 30.1931 up up correct
SSO.US ProShares Ultra S&P500 20251112 0 117.5 117.52 116.1601 116.97 3320164 58.3701 down down correct
SSPY.US Syntax ETF Trust 20251112 0 87.11 87.11 86.84 86.853 8600 85.6772 down down correct
STIP.US iShares 0 20251112 0 102.98 102.98 102.8906 102.9 398433 102.1859 down down correct
STNC.US Stance Equity ESG Large Cap Core ETF 20251112 0 32.91 33.39 32.91 33.318 900 32.9837 up up correct
STPZ.US PIMCO 1 20251112 0 53.935 53.94 53.8 53.8 98525 53.4614 down down correct
SUB.US iShares Short 20251112 0 106.46 106.54 106.44 106.5 227360 105.6044 up up correct
SUSA.US iShares MSCI USA ESG Select ETF 20251112 0 139.78 139.82 139.37 139.65 173600 139.2961 down down correct
SVOL.US Simplify Volatility Premium ETF 20251112 0 17.89 17.94 17.75 17.75 217900 16.5518 down down correct
SWAN.US Amplify BlackSwan Growth & Treasury Core ETF 20251112 0 32.945 32.95 32.83 32.915 9190 32.68 down down correct
SXQG.US 6 Meridian Quality Growth ETF 20251112 0 33.33 33.33 33.33 33.33 100 33.33
SZK.US ProShares UltraShort Consumer Goods 20251112 0 13.0501 13.1 13.02 13.08 1826 12.9756 up up correct
SZNE.US Pacer Funds Trust 20251112 0 34.45 34.49 34.4039 34.4039 780 34.1127 down down correct
TAAG.US Trend Aggregation Growth ETF 20251112 0 0.0246 0.0246 0.0203 0.0203 2000 0.0203 down down correct
TAGG.US TagLikeMe Corp 20251112 0 43.2401 43.3475 43.2401 43.28 31184 42.6477 up up correct
TAGS.US Teucrium Commodity Trust 20251112 0 23.45 23.6 23.45 23.59 500 23.59 up up correct
TAN.US Invesco Exchange 20251112 0 51.96 52.08 50.06 50.57 1074451 50.57 down down correct
TAXF.US American Century Diversified Municipal Bond ETF 20251112 0 50.69 50.69 50.591 50.62 15855 49.9682 down down correct
TBF.US ProShares Short 20+ Year Treasury 20251112 0 23.59 23.59 23.4827 23.53 54754 23.3188 down down correct
TBT.US ProShares UltraShort 20+ Year Treasury 20251112 0 33.19 33.24 32.93 33.09 221985 32.7967 down down correct
TBUX.US T. Rowe Price Exchange 20251112 0 49.9 49.91 49.89 49.9 392500 49.1432
TBX.US ProShares Trust 20251112 0 27.845 27.845 27.84 27.84 1647 27.5445 down down correct
TCHP.US T. Rowe Price Exchange 20251112 0 50.2 50.2 49.6 49.9 85900 49.9 down down correct
TDSB.US Exchange Listed Funds Trust 20251112 0 24.09 24.13 24.09 24.106 9400 23.9772 up up correct
TDSC.US Exchange Listed Funds Trust 20251112 0 25.49 25.51 25.431 25.431 15500 25.2987 down down correct
TDTF.US FlexShares iBoxx 5 20251112 0 24.2 24.2082 24.1796 24.19 93085 24.0078 down down correct
TDTT.US FlexShares Trust 20251112 0 24.2 24.22 24.18 24.18 369207 24.0056 down down correct
TDVG.US T. Rowe Price Exchange 20251112 0 44.79 44.93 44.74 44.84 70300 44.7211 up up correct
TECB.US iShares U.S. Tech Breakthrough Multisector ETF 20251112 0 63.03 63.03 62.5 62.54 6983 62.4646 down down correct
TECL.US Direxion Shares ETF Trust 20251112 0 138.56 138.67 134.01 136.6 1263394 128.5761 down down correct
TECS.US Direxion Shares ETF Trust 20251112 0 16.52 17.05 16.4816 16.76 3469112 16.5739 up up correct
TEQI.US T. Rowe Price Equity Income ETF 20251112 0 44.14 44.32 44.14 44.205 11500 43.9727 up up correct
TFI.US SPDR Nuveen Bloomberg Barclays Municipal Bond ETF 20251112 0 45.92 45.92 45.78 45.88 242368 45.3477 down down correct
TFLO.US iShares Treasury Floating Rate Bond ETF 20251112 0 50.49 50.5 50.48 50.5 1243900 49.887 up up correct
TGRW.US T. Rowe Price Growth Stock ETF 20251112 0 46.93 46.93 46.426 46.548 3000 46.548 down down correct
THD.US iShares MSCI Thailand ETF 20251112 0 59.38 59.6 59.325 59.54 23280 58.7496 up up correct
THNQ.US Robo Global Artificial Intelligence ETF 20251112 0 67.14 67.2636 66.17 66.2709 9707 66.1369 down down correct
TINT.US ProShares Trust 20251112 0 32.895 32.895 32.895 32.895 300 32.8528
TINY.US ProShares Trust 20251112 0 51.594 51.594 51.594 51.594 100 51.5379
TIP.US iShares TIPS Bond ETF 20251112 0 111.15 111.24 111.08 111.13 3297900 110.465 down down correct
TIPX.US SPDR Bloomberg Barclays 1 20251112 0 19.22 19.23 19.21 19.21 1017529 19.0676 down down correct
TIPZ.US PIMCO ETF Trust 20251112 0 53.59 53.6299 53.57 53.57 8504 53.1697 down down correct
TLH.US iShares Trust 20251112 0 103.61 103.905 103.535 103.72 1157419 102.2569 up up correct
TLTD.US FlexShares Morningstar Developed Markets ex 20251112 0 90.54 91.01 90.54 90.9081 2333 89.5864 up up correct
TLTE.US FlexShares Morningstar Emerging Markets Factor Tilt Index Fund 20251112 0 65.29 65.48 65.24 65.39 6200 63.7149 up up correct
TMF.US Direxion Shares ETF Trust 20251112 0 41.25 41.74 41.14 41.48 3391100 40.9803 up up correct
TMV.US Direxion Daily 20+ Year Treasury Bear 3X Shares 20251112 0 34.09 34.1985 33.7 33.91 1038731 33.8034 down up incorrect
TNA.US Direxion Shares ETF Trust 20251112 0 45.64 46.48 44.785 44.97 11360230 44.943 down up incorrect
TOK.US iShares MSCI Kokusai ETF 20251112 0 138.13 138.6 137.97 138.18 13135 137.2131 up down incorrect
TOLZ.US ProShares Trust 20251112 0 54.41 54.63 54.25 54.5706 7358 54.2031 up down incorrect
TOTL.US SPDR DoubleLine Total Return Tactical ETF 20251112 0 40.51 40.5386 40.4921 40.52 255305 39.7788 up up correct
TOTR.US T. Rowe Price Exchange 20251112 0 41.23 41.23 41.02 41.02 2600 40.3203 down down correct
TPHD.US Timothy Plan High Dividend Stock ETF 20251112 0 38.65 38.74 38.62 38.648 19100 38.4542 down down correct
TPIF.US Timothy Plan International ETF 20251112 0 34.36 34.51 34.36 34.5 17800 34.27 up up correct
TPOR.US Direxion Daily Transportation Bull 3X Shares 20251112 0 28.4 29.25 28.4 28.79 17578 28.7636 up up correct
TPSC.US Timothy Plan US Small Cap Core ETF 20251112 0 41.1 41.31 40.95 40.95 21600 40.8468 down down correct
TPYP.US Tortoise North American Pipeline Fund 20251112 0 35.39 35.6035 35.39 35.54 30313 35.2063 up up correct
TRND.US Pacer Trendpilot Fund of Funds ETF 20251112 0 34.24 34.31 34.24 34.28 2900 33.5089 up up correct
TSPA.US T. Rowe Price US Equity Research ETF 20251112 0 43.15 43.15 42.88 43.04 163996 42.7742 down down correct
TTT.US ProShares Trust 20251112 0 66.29 66.29 65.725 65.9508 11032 61.1207 down down correct
TWM.US ProShares UltraShort Russell2000 20251112 0 32.97 33.4 32.58 33.33 566896 32.9334 up up correct
TYD.US Direxion Daily 7 20251112 0 26.13 26.2 26.1 26.16 13300 25.9089 up up correct
TYO.US Direxion Daily 7 20251112 0 12.98 13.01 12.96 12.96 43949 12.9132 down down correct
TZA.US Direxion Daily Small Cap Bear 3X Shares 20251112 0 7.84 7.9899 7.69 7.96 59650762 7.9207 up up correct
UBOT.US Direxion Daily Robotics Artificial Intelligence & Automation Index Bull 2X Shares 20251112 0 26.2 26.2 25.6 25.68 16374 25.6215 down down correct
UBR.US ProShares Ultra MSCI Brazil Capped 20251112 0 27.8 27.8 27.1801 27.49 6089 27.3501 down down correct
UBT.US ProShares Trust 20251112 0 17.65 17.8 17.6389 17.76 48855 17.5762 up up correct
UCC.US ProShares Trust 20251112 0 53.09 53.09 52.2709 52.2709 1604 52.1244 down down correct
UCIB.US UBS ETRACS UBS Bloomberg Constant Maturity Commodity Index (CMCI) Total Return ETN Series B 20251112 0 27.84 27.84 27.765 27.765 500 27.765 down down correct
UCO.US ProShares Ultra Bloomberg Crude Oil 20251112 0 21.08 21.08 20.29 20.34 4232400 20.34 down down correct
UCON.US First Trust Exchange 20251112 0 25.27 25.27 25.2435 25.26 641123 24.8616 down down correct
UDN.US Invesco DB US Dollar Index Bearish Fund 20251112 0 18.45 18.52 18.45 18.5 74947 17.9697 up down incorrect
UDOW.US ProShares Trust 20251112 0 117.22 120.07 117.22 118.91 11258198 59.2603 up down incorrect
UEVM.US VictoryShares USAA MSCI Emerging Markets Value Momentum ETF 20251112 0 57.36 57.3766 57.36 57.3766 640 56.7025 up down incorrect
UGA.US United States Gasoline Fund LP 20251112 0 69.18 69.18 67.61 67.67 15900 67.67 down up incorrect
UGE.US ProShares Ultra Consumer Goods 20251112 0 16.67 16.7201 16.5799 16.5799 13106 16.4543 down up incorrect
UGL.US ProShares Trust II 20251112 0 51.76 53.76 51.6 53.35 3371153 53.35 up up correct
UITB.US VictoryShares USAA Core Intermediate 20251112 0 47.57 47.5999 47.545 47.58 92296 47.0946 up up correct
UIVM.US VictoryShares USAA MSCI International Value Momentum ETF 20251112 0 62.75 62.9843 62.75 62.9843 1052 62.723 up up correct
UJB.US ProShares Ultra High Yield 20251112 0 78.1 78.1 78.1 78.1 100 77.7986
ULE.US ProShares Trust II 20251112 0 12.79 12.81 12.75 12.79 3900 12.79
ULST.US SPDR SSgA Ultra Short Term Bond ETF 20251112 0 40.58 40.5998 40.58 40.585 156016 40.0136 up up correct
ULVM.US VictoryShares USAA MSCI USA Value Momentum ETF 20251112 0 91 91.25 91 91.1751 1233 90.7633 up up correct
UMDD.US ProShares UltraPro MidCap400 20251112 0 25.55 25.6424 25.245 25.28 13060 25.2066 down down correct
UMI.US USCF Midstream Energy Income Fund 20251112 0 49.85 50 49.78 49.932 26000 47.7676 up up correct
UNG.US United States Natural Gas Fund LP 20251112 0 14.62 14.77 14.42 14.65 10600500 14.65 up up correct
UNL.US United States 12 Month Natural Gas Fund LP 20251112 0 8.4 8.44 8.37 8.44 69000 8.44 up up correct
UPRO.US ProShares UltraPro S&P500 20251112 0 118.95 118.97 116.923 118.13 4067684 117.7938 down down correct
UPV.US ProShares Ultra FTSE Europe 20251112 0 87.15 87.15 87.15 87.15 200 86.1933
UPW.US ProShares Ultra Utilities 20251112 0 96.13 96.18 96.13 96.1653 21884 23.9461 up up correct
URA.US Global X Funds 20251112 0 47.82 48.62 46.97 47.64 3571274 45.4694 down down correct
URE.US ProShares Ultra Real Estate 20251112 0 62.21 62.21 61.7353 61.7353 381 61.1963 down down correct
URNM.US North Shore Global Uranium Mining ETF 20251112 0 57.59 57.9 56.295 56.98 588500 55.1133 down down correct
URTH.US iShares MSCI World ETF 20251112 0 186.43 186.48 185.77 186.24 373465 184.7452 down down correct
URTY.US ProShares Trust 20251112 0 53.46 54.39 52.44 52.64 1209977 52.463 down down correct
USAI.US Pacer American Energy Independence ETF 20251112 0 37.91 38 37.83 37.975 6694 37.3672 up up correct
USCI.US United States Commodity Index Funds Trust 20251112 0 79.21 79.22 78.69 78.76 10100 78.76 down down correct
USD.US ProShares Ultra Semiconductors 20251112 0 113.83 113.83 109.985 112.38 684432 56.1057 down down correct
USDU.US WisdomTree Trust 20251112 0 27.03 27.03 26.9 26.94 98137 25.9415 down down correct
USFR.US WisdomTree Trust 20251112 0 50.32 50.33 50.32 50.32 3361941 49.7141
USL.US United States 12 Month Oil Fund LP 20251112 0 34.44 34.44 34.07 34.11 2800 34.11 down down correct
USML.US ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN 20251112 0 42.149 42.149 42.149 42.149 0 42.149
USO.US United States Oil Fund LP 20251112 0 71.09 71.09 69.64 69.79 5070800 69.79 down down correct
USRT.US iShares Core U.S. REIT ETF 20251112 0 58.47 58.79 58.29 58.33 176557 57.6298 down down correct
USSG.US DBX ETF Trust 20251112 0 63.397 63.56 63.21 63.56 8300 63.3553 up up correct
UST.US ProShares Ultra 7 20251112 0 44.705 44.705 44.62 44.63 901 44.0551 down down correct
USTB.US VictoryShares USAA Core Short 20251112 0 50.85 50.86 50.82 50.84 164669 50.2642 down down correct
USVM.US VictoryShares USAA MSCI USA Small Cap Value Momentum ETF 20251112 0 90.7415 90.76 90.215 90.2222 28666 89.7034 down down correct
UTES.US ETFis Series Trust I 20251112 0 82.9 82.9 82 82.48 240199 82.0627 down down correct
UTSL.US Direxion Daily Utilities Bull 3X Shares 20251112 0 47.16 47.56 46.69 47.43 51228 47.2684 up up correct
UUP.US Invesco DB US Dollar Index Trust 20251112 0 28.21 28.22 28.13 28.15 1043867 27.2204 down down correct
UWM.US ProShares Ultra Russell2000 20251112 0 46.96 47.5193 46.38 46.48 316037 46.2973 down down correct
UXI.US ProShares Ultra Industrials 20251112 0 46.1286 46.1286 46.1286 46.1286 306 46.0414
UYG.US ProShares Ultra Financials 20251112 0 97.25 98.22 97.25 97.6833 15943 88.3151 up up correct
UYM.US ProShares Ultra Basic Materials 20251112 0 22.95 23.47 22.95 23.2913 21584 23.1873 up up correct
VALQ.US American Century ETF Trust 20251112 0 64.86 64.92 64.8 64.8303 6589 64.5189 down down correct
VAW.US Vanguard Materials Index Fund ETF Shares 20251112 0 198.66 200.785 198.66 199.72 43169 198.9355 up up correct
VB.US Vanguard Small 20251112 0 256.21 257.9603 255.7612 256 832451 255.0951 down down correct
VBK.US Vanguard Small 20251112 0 302.87 304.58 301.062 302.06 166166 301.6814 down down correct
VBND.US ETF Series Solutions 20251112 0 44.18 44.34 44.18 44.2901 25288 43.7072 up up correct
VBR.US Vanguard Small 20251112 0 208.65 210.41 208.65 209.01 328748 207.9846 up up correct
VCAR.US Simplify Volt RoboCar Disruption and Tech ETF 20251112 0 24.99 24.99 24 24.1263 10761 21.4606 down down correct
VCLN.US Virtus Duff & Phelps Clean Energy ETF 20251112 0 26.8 26.8 26.8 26.8 400 26.4689
VCR.US Vanguard Consumer Discretionary Index Fund ETF Shares 20251112 0 396 396.07 391.68 392.12 19156 391.3868 down down correct
VDC.US Vanguard Consumer Staples Index Fund ETF Shares 20251112 0 211.04 211.636 210.75 210.75 65927 209.5486 down down correct
VDE.US Vanguard Energy Index Fund ETF Shares 20251112 0 128.22 128.71 126.99 127.19 436358 126.1308 down down correct
VEA.US Vanguard FTSE Developed Markets Index Fund ETF Shares 20251112 0 61.88 62.2 61.88 62.13 11640200 61.0963 up up correct
VEGA.US AdvisorShares Trust 20251112 0 49.75 49.75 49.61 49.7056 1880 49.0479 down up incorrect
VEGI.US iShares MSCI Global Agriculture Producers ETF 20251112 0 39.2 39.43 39.1209 39.3473 8577 38.8556 up down incorrect
VEGN.US US Vegan Climate ETF 20251112 0 60.97 61.06 60.61 60.779 5900 60.5672 down up incorrect
VEU.US Vanguard FTSE All 20251112 0 73.75 73.99 73.74 73.92 2429489 72.6558 up down incorrect
VFH.US Vanguard Financials Index Fund ETF Shares 20251112 0 129.75 131.37 129.75 130.75 351061 130.0898 up down incorrect
VGK.US Vanguard FTSE Europe Index Fund ETF Shares 20251112 0 82 82.3655 81.98 82.27 3231184 81.4996 up up correct
VGT.US Vanguard World Fund 20251112 0 779.25 779.25 769.84 774.17 360829 773.3851 down down correct
VHT.US Vanguard Health Care Index Fund ETF Shares 20251112 0 281.49 285.19 281.26 284.5 239743 282.8536 up up correct
VIDI.US ETF Series Solutions 20251112 0 33.805 33.859 33.72 33.8061 22222 33.1288 up up correct
VIG.US Vanguard Specialized Funds 20251112 0 219.45 220.3797 219.375 220.1 1184256 219.2182 up up correct
VIOG.US Vanguard S&P Small 20251112 0 121.56 122.15 121.04 121.04 12500 120.6742 down down correct
VIOO.US Vanguard Admiral Funds 20251112 0 111.44 112.4 111.15 111.17 66069 109.7041 down down correct
VIOV.US Vanguard S&P Small 20251112 0 96.84 97.78 96.8 96.8 26559 96.2746 down down correct
VIS.US Vanguard Industrials Index Fund ETF Shares 20251112 0 298.32 300.2419 297.63 297.7 27392 296.894 down down correct
VLU.US SPDR S&P 1500 Value Tilt ETF 20251112 0 208.2572 208.6162 208.03 208.03 5113 207.0602 down down correct
VNLA.US Janus Henderson Short Duration Income ETF 20251112 0 49.21 49.21 49.19 49.19 316721 48.4308 down down correct
VNQ.US Vanguard Specialized Funds 20251112 0 90.75 91.17 90.48 90.51 3652436 89.6922 down down correct
VNSE.US Natixis ETF Trust II 20251112 0 39.118 39.118 39.118 39.118 0 39.0372
VO.US Vanguard Mid 20251112 0 292.64 293.96 292.03 292.13 661683 290.9852 down down correct
VOE.US Vanguard Mid 20251112 0 175.6 176.7327 175.6 176.02 194400 175.1023 up up correct
VOO.US Vanguard S&P 500 ETF 20251112 0 629.65 629.77 626.1 628.22 6090220 626.4471 down down correct
VOOG.US Vanguard S&P 500 Growth Index Fund ETF Shares 20251112 0 449 449 443.8 446.01 153141 445.4247 down down correct
VOOV.US Vanguard Admiral Funds 20251112 0 204.43 205.2982 204.43 204.93 87514 203.9872 up up correct
VOT.US Vanguard Mid 20251112 0 288.41 289.41 286.67 286.67 165127 286.1849 down down correct
VOX.US Vanguard Communication Services Index Fund ETF Shares 20251112 0 186.56 186.56 183.93 184.62 166207 184.0202 down down correct
VPC.US ETFis Series Trust I 20251112 0 18.74 18.81 18.72 18.73 11400 17.755 down down correct
VPL.US Vanguard FTSE Pacific Index Fund ETF Shares 20251112 0 92.15 92.51 92.12 92.39 717104 89.9343 up down incorrect
VPU.US Vanguard Utilities Index Fund ETF Shares 20251112 0 194.71 195.0387 193.87 194.88 108735 193.4588 up down incorrect
VRAI.US Virtus Real Asset Income ETF 20251112 0 24.11 24.13 24.06 24.064 2000 23.6617 down up incorrect
VRP.US Invesco Variable Rate Preferred ETF 20251112 0 24.64 24.645 24.61 24.63 515463 24.0181 down up incorrect
VSLU.US ETF Opportunities Trust 20251112 0 43.785 43.81 43.63 43.7 57700 43.4979 down up incorrect
VSS.US Vanguard FTSE All 20251112 0 142.19 142.94 142.19 142.86 212340 139.5332 up down incorrect
VT.US Vanguard Total World Stock Index Fund ETF Shares 20251112 0 141.55 141.63 141.11 141.49 2500439 140.3667 down down correct
VTEB.US Vanguard Tax 20251112 0 50.5 50.5 50.425 50.45 4168177 49.8825 down down correct
VTI.US Vanguard Index Funds 20251112 0 336.82 336.925 334.8785 335.86 2730897 334.9102 down down correct
VTV.US Vanguard Value Index Fund ETF Shares 20251112 0 188.7 189.9699 188.61 189.43 3236328 188.4536 up up correct
VUG.US Vanguard Growth Index Fund ETF Shares 20251112 0 497.16 497.69 490.81 493.47 775100 492.966 down down correct
VUSE.US Vident Core U.S. Equity Fund 20251112 0 66.11 66.28 65.905 66.0026 10885 65.9536 down up incorrect
VV.US Vanguard Large 20251112 0 316.63 316.63 314.84 315.85 224466 314.9887 down up incorrect
VWO.US Vanguard FTSE Emerging Markets Index Fund ETF Shares 20251112 0 55.295 55.36 55.07 55.32 11239310 54.2535 up down incorrect
VXF.US Vanguard Extended Market Index Fund ETF Shares 20251112 0 210.79 212.04 209.795 210.1 274792 209.4526 down up incorrect
VYM.US Vanguard High Dividend Yield Index Fund ETF Shares 20251112 0 142.41 143.3 142.4 142.87 1307327 141.9292 up up correct
WANT.US Direxion Daily Cnsmr Discret Bull 3XShrs 20251112 0 52 52.02 50.47 50.61 9200 50.596 down down correct
WBIF.US Absolute Shares Trust 20251112 0 31.37 31.378 31.37 31.378 400 31.378 up up correct
WBIG.US WBI BullBear Yield 3000 ETF 20251112 0 23.65 23.65 23.6195 23.6195 1161 23.5366 down down correct
WBIL.US WBI BullBear Quality 3000 ETF 20251112 0 35.4 35.4 35.35 35.3546 527 35.3376 down down correct
WBIY.US WBI Power Factor High Dividend ETF 20251112 0 31.44 31.44 31.2778 31.2778 873 30.9928 down down correct
WDIV.US SPDR Index Shares Funds 20251112 0 74.61 74.9905 74.61 74.8999 6063 74.1408 up up correct
WEAT.US Teucrium Wheat 20251112 0 4.23 4.305 4.23 4.29 81230 21.45 up up correct
WEBL.US Direxion Daily Dow Jones Internet Bull 3X Shares 20251112 0 30.9 30.9 29.76 30.16 63100 30.16 down down correct
WEBS.US Direxion Daily Dow Jones Internet Bear 3X Shares 20251112 0 18.36 19.16 18.36 18.907 45100 18.7445 up up correct
WIP.US SPDR FTSE International Government Inflation 20251112 0 39.11 39.2 39.07 39.2 20437 38.7099 up up correct
WOMN.US Impact Shares YWCA Women's Empowerment ETF 20251112 0 41.07 41.132 40.7701 41.132 5285 41.1153 up up correct
WTMF.US WisdomTree Managed Futures Strategy Fund 20251112 0 37.93 38.1999 37.93 38.15 34104 37.8219 up up correct
WWJD.US Inspire International ESG ETF 20251112 0 36.16 36.27 36.15 36.18 21102 35.8945 up up correct
XAR.US SPDR S&P Aerospace & Defense ETF 20251112 0 236.27 238.3612 234.77 234.92 117968 234.8071 down down correct
XBI.US SPDR S&P Biotech ETF 20251112 0 113.71 114.96 113.38 114.11 12302650 113.7337 up up correct
XCEM.US Columbia EM Core ex 20251112 0 38.69 38.69 38.55 38.61 60800 37.3267 down down correct
XCLR.US Global X S&P 500® Collar 95 20251112 0 30.46 30.471 30.46 30.471 100 27.0539 up up correct
XDIV.US Metaurus Equity Component Trust 20251112 0 27.79 27.79 27.601 27.62 5200 27.62 down down correct
XES.US SPDR S&P Oil & Gas Equipment & Services ETF 20251112 0 82.25 82.51 79.28 79.47 68162 79.1658 down up incorrect
XHB.US SPDR S&P Homebuilders ETF 20251112 0 106.34 107.38 105.92 106 1039958 105.8184 down up incorrect
XHE.US SPDR Series Trust 20251112 0 83.79 84.68 83.79 84.01 20900 83.9892 up down incorrect
XHS.US SPDR Series Trust 20251112 0 103.4 104.41 103.4 103.54 5900 103.4272 up down incorrect
XITK.US SPDR Series Trust 20251112 0 183.86 183.86 183.561 183.561 800 183.561 down up incorrect
XLB.US Materials Select Sector SPDR Fund 20251112 0 87.8 88.67 87.715 88.15 13923834 43.8488 up up correct
XLC.US Communication Services Select Sector SPDR Fund 20251112 0 114.28 114.29 113.23 113.54 4563800 113.1736 down down correct
XLE.US The Select Sector SPDR Trust 20251112 0 90.91 91.33 90.12 90.25 29863300 44.7436 down down correct
XLF.US Financial Select Sector SPDR Fund 20251112 0 53.22 53.89 53.22 53.67 46052700 53.4831 up up correct
XLG.US Invesco S&P 500 Top 50 ETF 20251112 0 59.99 59.99 59.34 59.69 1533700 59.5923 down down correct
XLI.US Industrial Select Sector SPDR Fund 20251112 0 154.52 155.535 154.29 154.39 9583286 153.863 down up incorrect
XLK.US Technology Select Sector SPDR Fund 20251112 0 295.46 295.46 292.15 293.92 13179216 146.7374 down up incorrect
XLP.US Consumer Staples Select Sector SPDR Fund 20251112 0 77.49 77.73 77.3 77.32 10978200 76.7046 down up incorrect
XLRE.US The Real Estate Select Sector SPDR Fund 20251112 0 41.48 41.645 41.365 41.37 5801500 40.9226 down down correct
XLSR.US SPDR SSGA U.S. Sector Rotation ETF 20251112 0 61.96 61.97 61.673 61.95 69100 61.8694 down down correct
XLU.US The Select Sector SPDR Trust 20251112 0 89.77 89.995 89.42 89.92 15018498 44.6257 up up correct
XLV.US Health Care Select Sector SPDR Fund 20251112 0 150.99 153.16 150.72 152.82 17847490 152.172 up up correct
XLY.US The Select Sector SPDR Trust 20251112 0 240.25 240.51 237.33 237.94 9314174 118.7347 down down correct
XME.US SPDR Series Trust 20251112 0 94.83 97.4 94.68 96.38 1863679 96.2618 up up correct
XMHQ.US Invesco S&P MidCap Quality ETF 20251112 0 102.91 103.7 102.91 103.19 253000 102.9998 up up correct
XMLV.US Invesco S&P MidCap Low Volatility ETF 20251112 0 63.34 63.4599 63.2601 63.3381 11624 62.9085 down down correct
XMMO.US Invesco S&P MidCap Momentum ETF 20251112 0 137.5 138.45 137.37 137.8 350700 137.572 up up correct
XMVM.US Invesco S&P MidCap Value with Momentum ETF 20251112 0 61.06 61.44 61 61.13 11700 60.8656 up up correct
XNTK.US SPDR NYSE Technology ETF 20251112 0 285.43 285.43 281.71 282.85 39419 282.6951 down down correct
XOP.US SPDR S&P Oil & Gas Exploration & Production ETF 20251112 0 133.085 134.04 131.86 132.05 2797424 131.093 down down correct
XOUT.US GraniteShares XOUT U.S. Large Cap ETF 20251112 0 68.0401 68.0401 67.81 68.0198 3370 68.0198 down down correct
XPH.US SPDR Series Trust 20251112 0 51.17 51.56 50.91 50.91 54199 50.8077 down down correct
XPND.US First Trust Exchange 20251112 0 37.1 37.1 37.01 37.08 600 37.0673 down down correct
XPP.US ProShares Ultra FTSE China 50 20251112 0 29.9 29.9 29.5582 29.7739 2892 29.5779 down down correct
XRLV.US Invesco S&P 500 ex 20251112 0 54.5815 54.5857 54.57 54.5857 729 54.2021 up up correct
XRMI.US Global X S&P 500® Risk Managed Income ETF 20251112 0 17.9 17.9 17.865 17.865 1900 17.153 down down correct
XRT.US SPDR S&P Retail ETF 20251112 0 81.42 82.32 81.395 81.49 4303710 81.3289 up up correct
XSD.US SPDR Series Trust 20251112 0 330.16 331.76 324.64 326.21 142107 326.0046 down down correct
XSLV.US Invesco S&P SmallCap Low Volatility ETF 20251112 0 46.16 46.32 46.0569 46.0569 6814 45.7542 down down correct
XSMO.US Invesco S&P SmallCap Momentum ETF 20251112 0 72.62 73.42 72.6 72.65 422000 72.5428 up up correct
XSOE.US WisdomTree Emerging Markets ex 20251112 0 39.31 39.31 39.12 39.185 100791 38.9523 down down correct
XSVM.US Invesco S&P SmallCap Value with Momentum ETF 20251112 0 55.41 55.78 55.32 55.32 28500 55.0829 down down correct
XSW.US SPDR S&P Software & Services ETF 20251112 0 193.89 193.89 190.99 191.37 15400 191.37 down down correct
XTL.US SPDR Series Trust 20251112 0 146.65 147 144.89 144.92 5200 144.8212 down down correct
XTN.US SPDR S&P Transportation ETF 20251112 0 85.46 87.06 85.46 86.28 4900 86.0807 up up correct
XVOL.US Acruence Active Hedge U.S. Equity ETF 20251112 0 23.683 23.683 23.683 23.683 100 23.2329
XYLD.US Global X Funds 20251112 0 40.09 40.09 40.05 40.08 1612000 38.693 down down correct
XYLG.US Global X S&P 500® Covered Call & Growth ETF 20251112 0 29.55 29.55 29.44 29.51 20400 26.854 down down correct
YANG.US Direxion Shares ETF Trust 20251112 0 21.35 21.76 21.3309 21.42 1358047 21.1723 up up correct
YCL.US ProShares Ultra Yen 20251112 0 19.68 19.77 19.61 19.77 45800 19.77 up up correct
YCS.US ProShares UltraShort Yen 20251112 0 49.28 49.69 49 49.69 29900 49.69 up up correct
YINN.US Direxion Daily FTSE China Bull 3X Shares 20251112 0 51.76 51.76 50.74 51.55 1902859 51.4249 down down correct
YLD.US Principal Exchange 20251112 0 19.17 19.2 19.03 19.12 281860 18.6401 down down correct
YOLO.US AdvisorShares Trust 20251112 0 3.22 3.22 3.09 3.15 24700 3.15 down down correct
YXI.US ProShares Short FTSE China 50 20251112 0 9.69 9.71 9.6713 9.6713 349 19.2005 down down correct
YYY.US Amplify ETF Trust 20251112 0 11.71 11.7298 11.68 11.71 284300 11.2382
ZHDG.US ZEGA Buy and Hedge ETF 20251112 0 23.18 23.25 23.17 23.225 32100 22.643 up up correct
ZIG.US ETF Series Solutions 20251112 0 36.428 36.428 36.229 36.229 1400 35.5582 down down correct
ZROZ.US PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange 20251112 0 68.52 68.995 68.38 68.64 944255 67.7227 up up correct
ZSL.US ProShares Trust II 20251112 0 11.62 11.7 10.75 10.93 531614 109.3 down down correct
ZZZ.US TEST TICKER FOR UTP 20251112 0 30.45 30.4625 30.45 30.4625 692 30.4401 up up correct

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